株価チャート

2014/11/04～2015/04/01

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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
2015
04/01384388381385+0.07%378,800362億5312万+0.39%11.741.73
03/31394400384384-0.77%348,000362億2954万+0.33%11.731.73
03/30382390382387-0.06%328,000365億1240万+1.37%11.821.75
03/27391395387388-1.77%1,049,200365億3598万+1.71%11.831.75
03/26411411393395-5%980,800371億9598万+3.82%12.041.78
03/25400417400415+4.66%1,005,200391億5242万+9.56%12.681.87
03/24398398394397-0.38%240,000374億812万+5.52%12.111.79
03/23390400390398+2.58%432,800375億4955万+6.48%12.161.8
03/20392395385388-1.02%290,800366億669万+4.37%11.851.75
03/19389396389392+0.38%298,400369億8384万+5.73%11.971.77
03/18393395389391-0.89%416,400368億4241万+5.89%11.931.76
03/17402402393394-2.05%575,600371億7241万+7.43%12.041.78
03/16386405385403+4.48%1,436,800379億5027万+10.27%12.291.82
03/13375388373385+4.05%1,297,600363億2383万+6.13%11.761.74
03/12366370364370+2.07%332,800349億953万+2.56%11.31.67
03/11363367360363-1.09%301,600342億239万+0.76%11.071.64
03/10375376366367-1.87%348,400345億7953万+1.88%11.21.65
03/09363375362374+3.17%466,400352億3954万+4.11%11.411.69
03/06360364358362+0.42%434,800341億5524万+0.91%11.061.63
03/05364367360361-1.23%470,000340億1381万+0.49%11.011.63
03/04366370365365-1.15%332,400344億3810万+1.74%11.151.65
03/03376377369370-2.44%392,800348億3882万+2.92%11.281.67
03/023753813733790%362,000357億1097万+5.5%11.561.71
02/27376380372379-0.26%426,400357億1097万+6.39%11.561.71
02/26377383376380-0.26%459,600358億526万+7.27%11.591.71
02/25369382367381+4.53%1,314,800358億9954万+8.48%11.621.72
02/24368368361364-0.95%428,800343億4382万+4.37%11.121.64
02/233723733633680%616,400346億7382万+5.68%11.231.66
02/20360369358368+3.66%752,000346億7382万+6.29%11.231.66
02/19353361352355+0.78%736,800334億4810万+2.83%10.831.6
02/18355362350352+0.28%506,400331億8881万+2.33%10.751.59
02/17352358348351-0.21%558,000330億9452万+2.03%10.721.58
02/16343354338352+3.15%604,800331億6524万+2.25%10.741.59
02/13340344338341-0.87%488,000321億5166万-0.87%10.411.54
02/12346350344344+0.07%451,600324億3452万0%10.51.55
02/10342345337344+0.15%440,400324億1095万-0.07%10.491.55
02/09350351342343-1.93%474,800323億6380万-0.22%10.481.55
02/06350356348350+1.16%820,800330億24万+1.74%10.681.58
02/05347353342346-1.49%714,800326億2309万+0.58%10.561.56
02/04350354347351+1.01%1,015,200331億1809万+1.81%10.721.58
02/03354359345348-1.14%928,000327億8809万+1.09%10.621.57
02/02352362347352-4.02%1,528,800331億6524万+1.96%10.741.59
01/30373373363367+0.07%644,000345億5596万+6.54%11.191.65
01/29374378364366-1.28%974,400345億3239万+6.78%11.181.65
01/28365375364371+2.2%946,800349億8025万+8.48%11.331.67
01/27358367353363+1.4%1,592,800342億2596万+6.45%11.081.64
01/26393393353358+12.76%4,623,600337億5453万+5.6%10.931.61
01/23317323316318+1.52%555,200299億3593万-6.07%9.691.43
01/22325325313313-2.57%543,600294億8807万-7.47%9.551.41
01/21328328321321-2.58%188,800302億6593万-5.31%9.81.45
01/20329330323330+0.92%309,600310億6736万-3.09%10.061.49
01/19328330325327-0.53%195,600307億8450万-3.97%9.971.47
01/16329332326328-2.38%231,600309億4951万-3.46%10.021.48
01/15338343336336-0.88%407,200317億380万-1.1%10.261.52
01/14345346335339-3.42%335,600319億8666万-0.22%10.361.53
01/13350353345351-0.99%270,400331億1809万+3.61%10.721.58
01/09349355349355+2.23%437,600334億4810万+4.96%10.831.6
01/08347354345347+0.65%201,600327億1738万+3.27%10.591.57
01/07336348336345+1.62%296,400325億523万+2.91%10.521.56
01/06338342334339-1.02%254,400319億8666万+1.88%10.361.53
01/05341349337343-0.29%159,200323億1666万+2.93%10.461.55
2014
12/30345350343344-1.65%182,800324億1095万+3.54%10.491.55
12/29356356348350-1.27%244,800329億5309万+5.59%10.671.58
12/26348357346354+1.72%265,600333億7738万+7.27%10.811.6
12/25348349339348-1.21%524,800328億1166万+6.1%10.621.57
12/24343354342352+4.14%666,000332億1238万+7.39%10.751.59
12/22343344336338-1.1%161,200318億9237万+3.76%10.331.53
12/19345347339342-0.44%228,400322億4594万+4.91%10.441.54
12/18339344338344+2.38%438,400323億8737万+5.69%10.491.55
12/17315337314336+4.84%506,000316億3308万+3.55%10.241.51
12/16329330320320-2.74%358,000301億7164万-0.93%9.771.44
12/15328333328329+0.23%198,800310億2022万+1.86%10.041.48
12/12339342328328-2.88%430,400309億4951万+1.63%10.021.48
12/11332339326338+3.21%626,000318億6880万+4.97%10.321.52
12/10331331324328-1.5%374,400308億7879万+1.71%101.48
12/09324339324333+0.53%468,000313億5022万+3.58%10.151.5
12/08338338329331-0.38%272,000311億8522万+2.72%10.11.49
12/05330333325332-0.08%251,600313億308万+3.11%10.141.5
12/04332333329332+1.3%402,400313億2665万+3.18%10.141.5
12/03315328313328+5.47%588,000309億2593万+1.86%10.011.48
12/02310313307311+0.16%359,600293億2307万-3.72%9.491.4
12/01312313307311-0.8%522,000292億7592万-4.17%9.481.4
11/28316318312313-0.56%390,800295億1164万-3.69%9.551.41
11/27319322313315-1.95%284,000296億7664万-3.45%9.611.42
11/26325326321321-1.23%194,000302億6593万-1.53%9.81.45
11/25317326317325+2.12%444,000306億4308万-0.61%9.921.47
11/213183233133180%664,000300億664万-2.68%9.721.44
11/20322324318318-1.16%210,000300億664万-2.97%9.721.44
11/19330333321322-1.3%327,600303億6022万-1.83%9.831.45
11/18320328320326+1.56%333,200307億6093万-0.53%9.961.47
11/17325332320321-1.76%456,800302億8950万-2.06%9.811.45
11/14332332323327-0.91%420,800308億3165万-0.61%9.981.48
11/13320334318330+4.02%861,600311億1451万+0.3%10.071.49
11/12318322313317+1.28%805,600299億1236万-3.86%9.681.43
11/11319321313313-0.32%322,800295億3521万-5.65%9.561.41
11/10318318311314-1.1%357,200296億2950万-5.63%9.591.42
11/07321321314318+0.08%579,200299億5950万-4.58%9.71.43
11/06319324316318-0.78%623,600299億3593万-4.94%9.691.43
11/05318323316320+1.27%958,000301億7164万-4.48%9.771.44
11/04345347311316-8.21%1,999,200297億9450万-5.67%9.651.43