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
201610/1, 株式分割 1→1.2
2015
03/31707707688695-1.65%121,320324億6595万-6.96%16.552.11
03/30699724681707-0.47%113,280330億1094万-5.78%16.822.15
03/27720726709710-2.52%34,320331億6665万-5.59%16.92.16
03/26729733724728-1.24%82,080340億2307万-3.28%17.342.21
03/25753753737738-2.43%54,240344億5128万-2.32%17.562.24
03/24761765752756-0.11%45,600353億769万-0.15%17.992.3
03/23742771740757+2.83%129,240353億4662万-0.57%18.012.3
03/20740741734736-1.01%45,720343億7342万-3.81%17.522.24
03/19780780740743-5.11%113,280347億2377万-3.46%17.72.26
03/18784793752783+0.21%57,600365億9232万+1.21%18.652.38
03/17792802779782-1.05%92,040365億1446万+0.99%18.612.38
03/16750794750790+4.87%161,880369億374万+2.2%18.812.4
03/13745758739753+2.26%47,760351億9091万-2.42%17.942.29
03/12732747731737+0.8%58,560344億1235万-4.7%17.542.24
03/11741749721731-2.56%133,920341億3985万-5.58%17.42.22
03/10757762746750-0.55%71,640350億3520万-3.23%17.862.28
03/09743755743754+1.46%39,480352億2984万-2.69%17.952.29
03/06754766743743-1.87%50,640347億2377万-4.09%17.72.26
03/05760766757758-1.84%60,960353億8555万-2.38%18.032.3
03/04762808751772+1.31%126,360360億4732万-0.69%18.372.34
03/03770783760762+0.55%63,480355億8019万-1.97%18.132.31
03/02772783755758-1.84%89,400353億8555万-2.76%18.032.3
02/27746773744772+4.4%91,200360億4732万-1.07%18.372.34
02/26741753738739+0.68%94,440345億2913万-5.11%17.62.25
02/25751762733734-4.65%178,080342億9556万-5.76%17.482.23
02/24749779745770+3.94%118,800359億6947万-1.16%18.332.34
02/237367627197410%185,640346億699万-4.78%17.642.25
02/20750758733741-3.89%290,880346億699万-4.78%17.642.25
02/19793811768771-4.15%204,480360億840万-0.79%18.352.34
02/18848857804804-3.79%85,680375億6552万+3.76%19.152.44
02/17858869833836-3.46%92,160390億4478万+8.83%19.92.54
02/16855896855866+1.07%169,080404億4619万+14.08%20.612.63
02/13822865813857+2.19%169,920400億1798万+14.22%20.42.6
02/12779866779838+5.89%206,880391億6156万+13.14%19.962.55
02/10781792773792+3.04%114,480369億8160万+8.15%18.852.41
02/09773780753768+0.99%109,560358億9161万+5.98%18.292.33
02/06760771759761-0.11%44,520355億4126万+5.67%18.112.31
02/057657707607620%34,920355億8019万+6.53%18.132.31
02/04750770750762+0.44%45,720355億8019万+7.28%18.132.31
02/03749769749758+0.55%47,280354億2448万+7.57%18.052.3
02/02755758743754-1.09%31,560352億2984万+7.58%17.952.29
01/30770770748763-0.65%85,200356億1912万+9.4%18.152.32
01/29759768735768-0.32%89,880358億5268万+10.91%18.272.33
01/28777788770770-2.22%75,480359億6947万+12.08%18.332.34
01/27783788767788-0.94%100,440367億8696万+15.64%18.752.39
01/26769806764795+1.71%142,200371億3731万+17.78%18.932.42
01/23766791752782+4.45%134,040365億1446万+17.02%18.612.38
01/22738758736748+1.35%28,800349億5734万+13.21%17.822.27
01/21768775723738-0.67%89,520344億9020万+12.72%17.582.24
01/20748766735743+1.36%100,200347億2377万+14.18%17.72.26
01/19782788713733-1.01%109,560342億5664万+13.34%17.462.23
01/16708748704741+1.37%51,960346億699万+15.57%17.642.25
01/15683731658731+3.18%177,720341億3985万+15.64%17.42.22
01/14653763653708+10.68%271,200330億8880万+13.7%16.862.15
01/13634648622640+2.95%39,720298億9670万+3.9%15.241.94
01/09633633622622-2.48%13,560290億4028万+1.58%14.81.89
01/08636642616638+2.27%58,800297億7992万+4.85%15.181.94
01/07611627611623+1.49%25,200291億1814万+3.03%14.841.89
01/06615618608614-1.07%32,760286億8993万+2.19%14.621.87
01/05629640618621-2.49%33,840290億136万+3.82%14.781.89
01/01株式分割 1→1.5
2014
12/30623643621637+1.73%71,520297億4099万+7%15.161.93
12/29650650621626-2.85%72,600292億3492万+5.89%14.91.9
12/26648661644644-0.56%47,040300億9134万+9.55%15.341.96
12/25661669632648-1.93%71,460302億6003万+10.92%15.421.97
12/24666670653661+0.76%81,900308億5692万+13.89%15.732.01
12/22667667625656+3.33%111,600306億2336万+14.01%15.611.99
12/19644653622634+1.15%148,140296億3718万+11.31%15.111.93
12/186406436126270%80,280292億9980万+10.82%14.931.91
12/17622652622627-1.83%152,280292億9980万+11.41%14.931.91
12/16611653608639+4.55%117,720298億4480万+14.29%15.211.94
12/15611656607611+0.73%114,120285億4720万+10.31%14.551.86
12/12606628604607+1.02%129,780283億3958万+10.3%14.441.84
12/11608627578601-6.33%174,420280億5411万+9.79%14.31.82
12/10628682617641-0.6%308,700299億4860万+17.85%15.261.95
12/09583674572645+11.96%633,960301億3027万+19.44%15.361.96
12/08561583553576+10.91%497,160269億1222万+7.68%13.721.75
12/05522523517519-0.43%26,280242億6512万-2.73%12.371.58
12/04525526521522-0.84%19,980243億6892万-2.49%12.421.59
12/03528532525526-1.25%28,800245億7654万-1.84%12.531.6
12/02543543532533-0.72%14,400248億8796万-0.79%12.681.62
12/01542546537537-0.92%35,460250億6963万-0.06%12.781.63
11/28538544532542+1.56%48,960253億320万+0.87%12.91.65
11/27543543533533-1.44%52,380249億1392万-0.68%12.71.62
11/26541546539541-0.2%73,260252億7724万+0.77%12.881.64
11/25542546539542-0.31%35,640253億2915万+0.97%12.911.65
11/21543548542544-0.61%92,700254億700万+1.47%12.951.65
11/20541547539547+1.13%22,680255億6272万+2.28%13.031.66
11/19544548541541-0.61%30,420252億7724万+1.14%12.881.64
11/18535551535544+1.77%54,360254億3296万+1.96%12.961.65
11/17539544534535-0.52%31,860249億9177万+0.38%12.741.63
11/14537544534538-0.21%48,240251億2153万+0.9%12.81.63
11/13544544528539-0.41%43,920251億7344万+1.1%12.831.64
11/12583583539541+2.53%206,820252億7724万+1.71%12.881.64
11/11522531517528+2.15%36,900246億5440万-0.61%12.571.6
11/10518524514517+0.11%13,500241億3536万-2.52%12.31.57
11/07516522514516-1.06%47,880241億940万-2.44%12.291.57
11/06529529508522-2.49%64,260243億6892万-1.39%12.421.59
11/05528536517535+1.9%96,840249億9177万+1.33%12.741.63
11/04542542521525-2.48%62,820245億2464万-0.57%12.51.6
10/31544547533538-0.92%86,940251億4748万+2.15%12.821.64