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
201510/1, 株式分割 1→2
2015
03/31766774757765+1.53%52,000411億6670万+0.26%9.061.03
03/30756756740754+0.6%44,600405億4786万-1.12%8.921.01
03/27756768737749-3.54%45,800403億570万-1.58%8.871.01
03/26783786771777-1.02%35,200417億8555万+2.31%9.191.04
03/25794800783785-1.63%30,800422億1605万+3.63%9.291.05
03/24792800740798-0.81%72,600429億1562万+5.77%9.441.07
03/23778812778804+3.41%83,800432億6540万+7.06%9.521.08
03/20775780775778-0.26%34,000418億3936万+4.22%9.21.04
03/19775783771780+0.13%33,600419億4699万+5.05%9.231.05
03/18782782776779-0.32%27,400418億9318万+5.49%9.221.05
03/17774784772781+0.9%58,600420億2771万+6.4%9.251.05
03/16778781762774-0.13%48,800416億5102万+6.17%9.161.04
03/13775786762775+1.77%91,400417億483万+6.9%9.171.04
03/12755763754762+0.93%53,800409億7836万+5.76%9.011.02
03/11740755740755+1.34%18,800406億167万+5.38%8.931.01
03/10754756742745-0.07%32,400400億6354万+4.42%8.811
03/09740751740745-0.73%27,000400億9045万+5.08%8.821
03/06732753732751+2.39%61,000403億8642万+6.3%8.881.01
03/05733750710733-1.74%66,200394億4470万+4.27%8.680.98
03/04747750739746-0.6%23,200401億4426万+6.27%8.831
03/03740760740751+1.01%28,000403億8642万+7.21%8.881.01
03/02747750743743-0.54%18,200399億8283万+6.45%8.81
02/27755755736747-0.4%40,400401億9808万+7.48%8.841
02/26748759729750+0.4%74,000403億5951万+8.38%8.881.01
02/25749750733747+0.54%68,400401億9808万+8.42%8.841
02/24725744724743+2.91%105,000399億8283万+8.31%8.81
02/23714724711722+1.19%47,200388億5276万+5.87%8.550.97
02/20710715706714+0.28%42,400383億9535万+5.24%8.450.96
02/19710713700712-0.49%56,400382億8773万+5.41%8.420.96
02/18720723711715-0.28%87,000384億7607万+6.4%8.460.96
02/17690722690717+3.91%121,200385億8370万+7.34%8.490.96
02/16688696686690+0.66%39,200371億3075万+3.76%8.170.93
02/13688692677686+1.26%54,600368億8860万+3.55%8.110.92
02/12670680663677+1.04%56,600364億3119万+2.58%8.010.91
02/10669682664670+0.15%64,800360億5450万+2.13%7.930.9
02/09676679664669+1.06%39,000360億69万+2.45%7.920.9
02/06664668655662-0.08%43,200356億2400万+1.85%7.840.89
02/05663669655663-0.08%31,800356億5090万+2.24%7.840.89
02/04664670641663+0.84%50,400356億7781万+2.79%7.850.89
02/03650664650658+0.31%56,200353億8184万+2.57%7.780.88
02/02661664644656-0.83%32,400352億7421万+2.74%7.760.88
01/30684684640661-4.34%80,000355億7018万+4.09%7.820.89
01/29700702673691-1.22%78,000371億8457万+9.34%8.180.93
01/287007016947000%47,400376億4197万+11.56%8.280.94
01/27690700690700+1.6%47,000376億4197万+12.46%8.280.94
01/26674689674689+1.7%42,400370億5003万+11.59%8.150.92
01/23675679672677+0.97%23,400364億3119万+10.62%8.010.91
01/22674675655671-0.52%42,400360億8140万+10.28%7.940.9
01/21668681664674+0.9%72,800362億6975万+11.4%7.980.91
01/20638668638668+4.54%90,000359億4687万+10.96%7.910.9
01/19636644636639+0.63%33,400343億8631万+6.68%7.560.86
01/166286386286350%42,600341億7105万+6.37%7.520.85
01/15628644624635+0.47%46,600341億7105万+6.72%7.520.85
01/14629634625632+1.85%42,000340億962万+6.4%7.480.85
01/13616634605621-1.59%53,000333億9077万+4.81%7.350.83
01/09640640620631-0.55%71,200339億2890万+6.68%7.460.85
01/08643643620634+1.04%100,200341億1724万+7.46%7.510.85
01/07625635615628+7.08%204,400337億6746万+6.72%7.430.84
01/06595596580586-1.68%24,600315億3423万0%6.940.79
01/05595599595596+0.34%10,200320億7236万+1.71%7.060.8
2014
12/30595597591594+0.17%37,600319億6473万+1.54%7.080.8
12/29593593588593+1.02%16,800319億1092万+1.54%7.070.8
12/26585592584587+1.56%21,000315億8805万+0.69%70.79
12/25582584576578-0.86%15,600311億373万-0.86%6.890.78
12/245855875805830%23,400313億7279万+0.17%6.950.79
12/22584585580583-0.09%36,400313億7279万+0.34%6.950.79
12/19579584575584+2.19%13,600313億9970万+0.6%6.960.79
12/18578582570571+0.79%10,400307億2704万-1.38%6.810.77
12/17565585564567+0.09%27,000304億8489万-2.16%6.760.77
12/16566575566566-1.82%17,600304億5798万-2.41%6.750.77
12/15572582565577-0.09%10,800310億2301万-0.6%6.870.78
12/12580588577577-1.37%34,200310億4992万-0.52%6.880.78
12/11585593585585-0.93%6,600314億8042万+0.86%6.980.79
12/10585594585591-0.42%19,800317億7639万+1.99%7.040.8
12/09587595585593-0.75%16,200319億1092万+2.24%7.070.8
12/08600600595598-0.17%18,200321億5308万+3.02%7.120.81
12/055975995845990%19,600322億689万+3.19%7.140.81
12/04595600593599+0.67%24,400322億689万+3.19%7.140.81
12/03594596591595+0.17%18,200319億9164万+2.68%7.090.8
12/02586594586594+1.02%12,800319億3783万+2.68%7.080.8
12/01588600588588-0.09%34,000316億1495万+1.64%7.010.79
11/28587589583588+1.03%17,400316億4186万+1.73%7.010.8
11/27589589582582-1.02%20,400313億1898万+0.69%6.940.79
11/26585588584588+1.47%36,200316億4186万+1.73%7.010.8
11/25577580571580+2.39%33,800311億8445万+0.43%6.910.78
11/21570570565566-0.61%9,400304億5798万-1.91%6.750.77
11/20566571566570+0.35%35,200306億4632万-1.13%6.790.77
11/19558569558568+1.07%16,800305億3870万-1.65%6.770.77
11/18564564557562+1.08%16,800302億1582万-2.69%6.70.76
11/17565566555556-1.42%24,200298億9295万-3.73%6.620.75
11/14570570563564-0.44%37,800303億2345万-2.51%6.720.76
11/13567570565566-0.7%36,200304億5798万-2.25%6.750.77
11/12579579570570-0.61%20,000306億7323万-1.72%6.80.77
11/11574576574574-0.61%30,600308億6157万-1.29%6.840.78
11/10574581573577+0.61%23,200310億4992万-0.86%6.880.78
11/07573574570574+0.35%42,200308億6157万-1.46%6.840.78
11/06584587569572-1.47%51,800307億5395万-1.97%6.810.77
11/05592593579580-3.01%59,600312億1136万-0.68%6.920.78
11/04606606592598-1.16%51,800321億7998万+2.22%7.130.81
10/31600610595605+2.8%67,600325億5667万+3.42%7.210.82