株価チャート

2014/10/31~2015/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
202310/1, 株式分割 1→4
2015
03/311,3791,3861,3681,371+0.59%9,218,0004兆8473億-2.16%16.931.31
03/301,3641,3671,3461,363+0.09%8,247,6004兆8190億-2.8%16.831.31
03/271,3881,3931,3471,362-2.75%10,492,4004兆8146億-3.03%16.811.31
03/261,4051,4091,3851,400-1.23%8,516,8004兆9507億-0.36%17.291.34
03/251,4331,4461,4021,418-1.61%9,210,4005兆126億+0.96%17.51.36
03/241,4631,4691,4391,441-1.15%6,331,6005兆948億+2.69%17.791.38
03/231,4361,4631,4331,458+1.96%6,446,8005兆1541億+4.03%181.4
03/201,4321,4351,4201,430-0.09%5,284,0005兆551億+2.33%17.651.37
03/191,4371,4491,4161,431-0.75%6,458,0005兆595億+2.56%17.671.37
03/181,4251,4421,4211,442+1.16%5,698,4005兆975億+3.48%17.81.38
03/171,4301,4351,4151,425+0.35%5,401,2005兆391億+2.52%17.61.37
03/161,4081,4221,3961,420+0.85%7,574,8005兆215億+2.38%17.541.36
03/131,3901,4151,3761,408+1.77%16,223,2004兆9790億+1.66%17.391.35
03/121,3721,3851,3641,384+1.34%6,732,8004兆8924億+0.11%17.081.33
03/111,3661,3721,3551,365+0.04%5,672,0004兆8278億-1.14%16.861.31
03/101,3731,3771,3581,365-0.53%7,466,4004兆8261億-1.03%16.851.31
03/091,3791,3791,3621,372-0.94%6,388,8004兆8517億-0.36%16.941.32
03/061,3731,3851,3671,385+1.08%7,346,0004兆8977億+0.73%17.11.33
03/051,3761,3801,3661,370-1.39%8,038,8004兆8455億-0.13%16.921.31
03/041,4001,4011,3811,390-1.38%4,115,2004兆9136億+1.42%17.161.33
03/031,4131,4131,3921,409+0.32%5,582,4004兆9826億+2.92%17.41.35
03/021,4151,4231,4021,4050%4,786,4004兆9666億+2.82%17.341.35
02/271,4181,4231,3991,405-0.32%6,305,6004兆9666億+2.97%17.341.35
02/261,3991,4121,3951,409+0.48%5,040,8004兆9826億+3.53%17.41.35
02/251,4131,4151,3991,402-0.37%4,857,6004兆9587億+3.18%17.321.34
02/241,3971,4091,3891,408+0.73%6,115,6004兆9773億+3.72%17.381.35
02/231,3991,4201,3941,397+0.88%6,744,4004兆9410億+3.27%17.251.34
02/201,3851,3911,3831,385+0.18%6,021,6004兆8977億+2.59%17.11.33
02/191,3851,3901,3791,383-0.36%5,804,4004兆8888億+2.56%17.071.33
02/181,3891,3891,3811,388+0.34%6,359,6004兆9065億+3.08%17.131.33
02/171,3701,3881,3671,383+0.31%4,433,6004兆8897億+2.81%17.081.33
02/161,3811,3871,3731,379+0.4%3,965,6004兆8747億+2.64%17.021.32
02/131,3751,3871,3701,373-0.79%9,049,6004兆8553億+2.31%16.961.32
02/121,3751,3941,3731,384+2.35%10,133,6004兆8942億+3.21%17.091.33
02/101,3531,3641,3411,352-0.77%5,000,4004兆7819億+0.91%16.71.3
02/091,3651,3771,3551,363+0.74%4,986,0004兆8190億+1.55%16.831.31
02/061,3571,3631,3481,353+0.54%4,105,6004兆7836億+0.65%16.711.3
02/051,3581,3641,3321,346-1.52%6,916,8004兆7580億-0.19%16.621.29
02/041,3331,3681,3321,366+4.08%15,132,0004兆8314億+1.05%16.871.31
02/031,3211,3291,2901,3130%10,314,4004兆6422億-3.05%16.211.26
02/021,2901,3151,2781,3130%6,575,2004兆6422億-3.47%16.211.26
01/301,3171,3271,3091,313+0.57%6,231,2004兆6422億-3.76%16.211.26
01/291,3251,3351,3001,305-2.25%9,695,2004兆6157億-4.59%16.121.25
01/281,3431,3451,3331,335-1.98%8,182,0004兆7218億-2.68%16.491.28
01/271,3671,3691,3511,362+1.49%6,588,8004兆8172億-0.71%16.821.31
01/261,3291,3421,3211,342-0.33%3,516,0004兆7465億-2.17%16.581.29
01/231,3571,3621,3431,347+0.62%4,716,4004兆7624億-1.91%16.631.29
01/221,3441,3441,3221,339-0.41%5,642,0004兆7333億-2.65%16.531.28
01/211,3531,3541,3331,344-0.79%6,591,2004兆7527億-2.47%16.61.29
01/201,3261,3551,3231,355+2.63%6,710,8004兆7907億-1.9%16.731.3
01/191,3251,3261,3051,320+0.08%6,210,0004兆6678億-4.76%16.31.27
01/161,3081,3201,2901,319-1.44%9,402,8004兆6643億-5.31%16.291.26
01/151,3161,3411,3161,338+1.31%5,669,2004兆7324億-4.41%16.531.28
01/141,3321,3431,3171,321-2.18%6,065,2004兆6714億-5.98%16.311.27
01/131,3211,3511,3111,351+0.32%6,722,0004兆7757億-4.22%16.681.29
01/091,3531,3631,3391,346-0.59%11,400,4004兆7607億-4.79%16.621.29
01/081,3641,3721,3511,354+0.2%6,728,4004兆7890億-4.43%16.721.3
01/071,3471,3651,3391,352-0.33%7,205,2004兆7792億-4.76%16.691.3
01/061,3741,3801,3561,356-3.73%8,618,4004兆7951億-4.44%16.751.3
01/051,4021,4191,3851,409-0.32%4,383,6004兆9808億-0.81%17.391.35
2014
12/301,4381,4381,4121,413-1.53%3,816,0004兆9967億-0.42%17.451.35
12/291,4481,4481,4181,435-0.57%4,802,4005兆745億+1.27%17.721.38
12/261,4331,4461,4261,443+0.38%3,133,2005兆1037億+2%17.821.38
12/251,4461,4461,4341,438-0.5%2,727,2005兆842億+1.75%17.751.38
12/241,4371,4461,4341,445+1.8%5,322,0005兆1099億+2.48%17.841.39
12/221,4191,4241,4131,420-0.28%6,039,2005兆197億+0.96%17.531.36
12/191,4121,4241,4031,424+3.02%7,960,4005兆338億+1.39%17.581.36
12/181,3741,3911,3741,382+2.47%7,553,6004兆8862億-1.37%17.061.32
12/171,3501,3671,3431,349-0.42%7,829,6004兆7686億-3.61%16.651.29
12/161,3621,3681,3511,354-1.56%9,652,4004兆7890億-3.2%16.721.3
12/151,3891,3971,3761,376-1.94%7,558,4004兆8650億-1.52%16.991.32
12/121,3911,4221,3911,403-0.65%17,812,8004兆9613億+0.57%17.321.34
12/111,3921,4191,3881,412-0.72%9,796,0004兆9941億+1.45%17.441.35
12/101,4511,4531,4041,423-3.62%17,263,2005兆303億+2.41%17.561.36
12/091,4751,4901,4721,476-0.96%12,076,8005兆2195億+6.57%18.221.41
12/081,4961,4991,4761,490+0.49%8,532,4005兆2699億+8.3%18.41.43
12/051,4751,4921,4711,483+0.54%8,558,0005兆2442億+8.49%18.311.42
12/041,4631,4751,4591,475+2.08%7,456,8005兆2160億+8.7%18.211.41
12/031,4591,4761,4441,445-0.77%10,859,2005兆1099億+7.36%17.841.39
12/021,4251,4591,4211,456+2.5%11,225,2005兆1497億+8.84%17.981.4
12/011,3891,4251,3881,421+2.53%7,324,8005兆241億+6.98%17.541.36
11/281,3751,3881,3751,386+1.06%8,014,0004兆9003億+5.06%17.111.33
11/271,3601,3761,3561,371-0.07%7,661,6004兆8491億+4.52%16.931.31
11/261,3731,3781,3601,372-0.13%7,943,2004兆8526億+5.31%16.941.32
11/251,3881,3891,3701,374-0.63%11,491,2004兆8588億+6.02%16.961.32
11/211,3761,3881,3681,383+0.09%7,737,6004兆8897億+7.52%17.071.33
11/201,3801,3861,3761,382+0.36%8,472,0004兆8853億+8.18%17.061.32
11/191,3631,3851,3601,377+0.81%7,829,2004兆8676億+8.56%171.32
11/181,3631,3751,3541,366+1.52%5,967,6004兆8287億+8.46%16.861.31
11/171,3721,3751,3391,345-1.95%8,832,0004兆7562億+7.43%16.611.29
11/141,3631,3721,3531,372+1.46%11,536,8004兆8508億+10.09%16.941.31
11/131,3311,3601,3291,352+1.1%6,810,8004兆7810億+9.03%16.691.3
11/121,3621,3671,3351,337-0.37%9,114,0004兆7288億+8.28%16.511.28
11/111,3231,3501,3221,342+1.8%7,971,2004兆7465億+9.04%16.571.29
11/101,3161,3301,3051,319-0.47%6,823,6004兆6625億+7.46%16.281.26
11/071,3431,3501,3221,325-0.39%6,612,4004兆6846億+8.32%16.361.27
11/061,3401,3711,3291,330-0.24%15,203,6004兆7032億+9.02%16.421.27
11/051,3201,3351,3151,333+0.81%15,494,8004兆7147億+9.55%16.461.28
11/041,3401,3441,3111,323+5.61%18,098,0004兆6767億+8.85%16.331.27
10/311,2631,2641,1971,252+0.46%21,671,6004兆4283億+3.32%15.461.2