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
202111/1, 株式分割 1→4
201610/1, 株式併合 5→1
2015
03/31411413406406-0.91%86,400147億501万-2.58%-0.48
03/30415416406410-0.91%152,000148億4075万-1.91%-0.49
03/27421423413414-1.78%92,800149億7649万-1.02%-0.49
03/26424424420421-1.75%68,000152億4797万+0.78%-0.5
03/25429431426429-0.58%64,800155億1945万+2.57%-0.51
03/24426433426431+0.58%111,200156億994万+3.17%-0.51
03/23419433419429+2.69%120,000155億1945万+2.82%-0.51
03/20416419416418+0.3%60,000151億1223万+0.12%-0.49
03/19415420415416-0.3%64,000150億6698万-0.42%-0.49
03/18419423416418-0.6%100,000151億1223万-0.12%-0.49
03/17419421416420-0.3%120,000152億272万+0.48%-0.5
03/16421425420421-0.59%80,000152億4797万+0.78%-0.5
03/13425426421424-0.29%139,200153億3846万+1.38%-0.5
03/124254334254250%69,600153億8371万+1.67%-0.5
03/11428430418425-1.16%142,400153億8371万+1.67%-0.5
03/10426439423430+2.38%377,600155億6469万+2.87%-0.51
03/09416421413420+2.13%152,800152億272万+0.48%-0.5
03/06410415409411+0.61%85,600148億8600万-1.61%-0.49
03/054104134094090%48,000147億9551万-2.45%-0.48
03/04409411406409-0.61%81,600147億9551万-2.68%-0.48
03/03413415408411-0.3%130,400148億8600万-2.32%-0.49
03/02411415411413+1.23%92,000149億3124万-2.25%-0.49
02/27408411408408+0.31%151,200147億5026万-3.66%-0.48
02/26410410405406-0.91%98,400147億501万-4.19%-0.48
02/25415416403410-1.5%290,400148億4075万-3.53%-0.49
02/244164164144160%71,200150億6698万-2.52%-0.49
02/23415418414416+0.3%132,000150億6698万-2.52%-0.49
02/20416420413415-1.48%243,200150億2174万-2.81%-0.49
02/19419421418421+0.3%116,000152億4797万-1.81%-0.5
02/18429430418420-1.47%260,000152億272万-2.33%-0.5
02/174264294244260%92,000154億2895万-1.33%-0.5
02/16424429423426+0.29%148,000154億2895万-1.79%-0.5
02/13424428420425+0.89%161,600153億8371万-2.75%-0.5
02/12424428421421-0.59%150,400152億4797万-4.04%-0.5
02/10424426421424+0.3%144,800153億3846万-3.91%-0.5
02/09424425421423-0.29%102,400152億9321万-4.63%-0.5
02/06423425421424+0.3%88,800153億3846万-4.78%-0.5
02/05423425418423-0.29%85,600152億9321万-5.27%-0.5
02/04420429420424+2.42%153,600153億3846万-4.99%-0.5
02/03425429413414-2.65%218,400149億7649万-7.02%-0.49
02/02426428419425-1.45%259,200153億8371万-4.49%-0.5
01/304334354294310%140,800156億994万-2.87%-0.51
01/29446446430431-3.9%349,600156億994万-2.65%-0.51
01/28433453431449+3.76%257,600162億4339万+1.53%-0.53
01/274344394294330%153,600156億5518万-1.48%-0.51
01/26428433426433-0.57%128,000156億5518万-1.03%-0.51
01/23436436431435-0.57%137,600157億4568万-0.23%-0.51
01/22441451435438+1.16%368,800158億3617万+0.57%-0.52
01/21434438423433-1.42%276,000156億5518万-0.12%-0.51
01/20428439421439+2.93%200,000158億8142万+1.56%-0.52
01/19431433424426-0.29%159,200154億2895万-1.1%-0.5
01/16440440421428-3.93%325,600154億7420万-0.81%-0.51
01/15444456441445-0.56%472,000161億765万+3.49%-0.53
01/14475475445448-6.04%567,200161億9814万+4.31%-0.53
01/13483490470476-1.55%554,400172億3880万+11.53%-0.56
01/09489493479484-0.77%429,600175億1028万+14.09%-0.57
01/084914914714880%660,000176億4602万+16.07%-0.58
01/07480494475488+2.63%754,400176億4602万+16.91%-0.58
01/06469479430475+0.26%880,000171億9356万+15.01%-0.56
01/05458479456474+2.99%620,800171億4831万+15.55%-0.56
2014
12/30443464439460+3.95%663,200166億5060万+13.02%-0.54
12/29431444426443+4.42%360,800160億1715万+9.26%-0.52
12/26406424406424+3.35%206,400153億3846万+5.41%-0.5
12/25401410401410+0.92%212,000148億4075万+2.24%-0.49
12/24408408404406-0.31%189,600147億501万+1.56%-0.48
12/22408409401408-0.31%172,000147億5026万+2.13%-0.48
12/19396410396409+3.81%322,400147億9551万+2.44%-0.48
12/18396400390394+0.64%155,200142億5255万-1.56%-0.47
12/17379398379391+1.62%342,400141億6206万-2.43%-0.46
12/16391395385385-2.53%218,400139億3583万-4.47%-0.46
12/15394400394395-1.25%121,600142億9780万-2.47%-0.47
12/12400405400400-0.93%145,600144億7878万-1.48%-0.47
12/11404408399404-2.42%132,800146億1452万-0.8%-0.48
12/10413414400414+0.91%216,800149億7649万+1.41%-0.49
12/09413419409410-1.2%163,200148億4075万+0.24%-0.49
12/08413419410415+1.22%167,200150億2174万+1.47%-0.49
12/054104104044100%112,800148億4075万+0.24%-0.49
12/04405410403410+1.86%135,200148億4075万+0.24%-0.49
12/03399406399403+1.26%136,800145億6928万-1.59%-0.48
12/02395399395398-0.31%72,000143億8829万-2.81%-0.47
12/013993993913990%110,400144億3354万-2.51%-0.47
11/284004033993990%87,200144億3354万-2.51%-0.47
11/273964013963990%84,000144億3354万-2.51%-0.47
11/26401403396399-0.62%84,000144億3354万-2.27%-0.47
11/25400404396401+1.58%153,600145億2403万-1.65%-0.48
11/21391398386395+2.27%188,000142億9780万-2.95%-0.47
11/203863903843860%126,400139億8107万-5.1%-0.46
11/19388391384386-0.32%152,800139億8107万-5.1%-0.46
11/18394396384388-0.96%290,400140億2632万-4.79%-0.46
11/17391395391391+0.32%201,600141億6206万-4.11%-0.46
11/14385393380390-9.04%769,600141億1681万-4.65%-0.46
11/13431434424429-0.87%92,000155億1945万+4.32%-0.51
11/12436440430433-1.14%98,400156億5518万+4.98%-0.51
11/11431438428438+2.04%101,600158億3617万+5.68%-0.52
11/10425430424429+0.88%74,400155億1945万+3.31%-0.51
11/07426430424425+0.59%120,000153億8371万+1.92%-0.5
11/06433434423423-2.03%157,600152億9321万+0.84%-0.5
11/054284334214310%188,000156億994万+2.19%-0.51
11/04435436430431+2.07%295,200156億994万+1.47%-0.51
10/31416423414423+2.11%176,800152億9321万-1.05%-0.5