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
201710/1, 株式併合 2→1
2015
03/31594600584590-0.67%13,000145億9274万-1.5%103.470.46
03/30590600590594-0.34%22,500146億9167万-0.83%104.170.46
03/27594604594596-1.32%22,500147億4114万-0.5%104.520.46
03/266006066006040%11,000149億3901万+0.83%105.930.47
03/25602610602604-0.33%11,500149億3901万+1%105.930.47
03/24604606600606+0.33%20,000149億8848万+1.34%106.280.47
03/23602604602604+0.33%13,000149億3901万+1.17%105.930.47
03/20604604602602-0.33%14,500148億8954万+1.01%105.580.47
03/19606606602604-0.33%14,500149億3901万+1.51%105.930.47
03/18606606600606+0.66%9,000149億8848万+2.02%106.280.47
03/17606606600602+0.33%15,000148億8954万+1.69%105.580.47
03/165946085946000%21,500148億4007万+1.52%105.230.47
03/136026065946000%58,500148億4007万+1.69%105.230.47
03/126006005966000%22,000148億4007万+1.87%105.230.47
03/11590600590600+0.33%15,500148億4007万+2.04%105.230.47
03/10598598590598+1.01%15,000147億9061万+1.87%104.880.46
03/09592598590592-0.67%22,500146億4221万+1.02%103.820.46
03/06596600594596-0.33%14,000147億4114万+1.88%104.520.46
03/055985985945980%6,000147億9061万+2.22%104.880.46
03/046006005925980%11,500147億9061万+2.4%104.880.46
03/03596600594598+0.34%18,000147億9061万+2.57%104.880.46
03/02588596588596+1.36%16,000147億4114万+2.41%104.520.46
02/27594594586588-0.68%23,000145億4327万+1.2%103.120.46
02/26596598592592-0.67%16,500146億4221万+2.07%103.820.46
02/25596596594596-0.33%11,500147億4114万+2.94%104.520.46
02/24594598594598+1.36%18,500147億9061万+3.46%104.880.46
02/23590594590590-0.67%11,500145億9274万+2.25%103.470.46
02/20592594584594-0.34%31,500146億9167万+3.13%104.170.46
02/19584596584596+2.05%44,500147億4114万+3.47%104.520.46
02/18582584582584+0.34%25,500144億4434万+1.74%102.420.45
02/17582582578582+0.69%21,500143億9487万+1.39%102.070.45
02/165825825785780%60,000142億9594万+0.7%101.370.45
02/135845845785780%29,000142億9594万+0.87%101.370.45
02/125785825785780%37,000142億9594万+0.87%101.370.45
02/10574578574578+0.7%18,500142億9594万+0.87%101.370.45
02/09572576570574+1.06%9,500141億9700万+0.17%100.670.45
02/06572572566568-1.39%49,500140億4860万-0.87%99.610.44
02/05576578572576+0.35%18,000142億4647万+0.52%101.020.45
02/04574574568574+0.35%38,000141億9700万+0.17%100.670.45
02/03570576570572-0.69%38,500141億4754万-0.17%100.320.44
02/02570578570576-0.35%9,000142億4647万+0.52%101.020.45
01/30578578574578+0.7%16,500142億9594万+0.87%101.370.45
01/29572578572574-0.69%4,500141億9700万+0.17%100.670.45
01/28576578574578+0.35%16,000142億9594万+0.87%101.370.45
01/275745765705760%6,500142億4647万+0.7%101.020.45
01/26570576570576+1.05%12,000142億4647万+0.7%101.020.45
01/235725725705700%5,500140億9807万-0.18%99.960.44
01/225705725685700%8,000140億9807万-0.18%99.960.44
01/21576576568570-0.7%8,500140億9807万-0.35%99.960.44
01/20574574570574+0.7%18,000141億9700万+0.35%100.670.45
01/19570572570570+0.35%17,500140億9807万-0.35%99.960.44
01/16564568564568-0.7%12,000140億4860万-0.87%99.610.44
01/15572574570572+1.06%8,500141億4754万-0.17%100.320.44
01/14570570566566-1.05%11,500139億9914万-1.39%99.260.44
01/135725725705720%9,500141億4754万-0.35%100.320.44
01/095725745705720%16,500141億4754万-0.35%100.320.44
01/08572574572572+0.35%10,000141億4754万-0.52%100.320.44
01/07576576570570-0.7%22,500140億9807万-0.87%99.960.44
01/06578578572574-1.03%16,500141億9700万-0.17%100.670.45
01/05576582574580+0.69%18,000143億4541万+0.69%101.720.45
2014
12/305785805705760%22,500142億4647万0%101.020.45
12/29578580574576-0.35%14,500142億4647万+0.17%101.020.45
12/26574578570578+1.4%20,000142億9594万+0.52%101.380.45
12/25568572568570-0.35%23,000140億9807万-0.87%99.970.44
12/245705765705720%60,000141億4754万-0.69%100.320.44
12/225725765705720%52,000141億4754万-0.69%100.320.44
12/19570572566572+0.7%48,500141億4754万-0.69%100.320.44
12/18574576568568+0.71%34,000140億4860万-1.56%99.620.44
12/175645705645640%33,000139億4967万-2.25%98.920.44
12/16570570564564-1.4%58,000139億4967万-2.42%98.920.44
12/155705765705720%19,000141億4754万-1.21%100.320.44
12/12572578572572-0.69%41,000141億4754万-1.21%100.320.44
12/115745785745760%15,000142億4647万-0.69%101.020.45
12/10580580576576-0.69%39,500142億4647万-0.69%101.020.45
12/09584584578580-0.68%26,500143億4541万-0.17%101.730.45
12/085825845825840%25,000144億4434万+0.52%102.430.45
12/05582584580584+0.34%29,500144億4434万+0.34%102.430.45
12/04578582578582+1.04%53,000143億9487万+0.17%102.080.45
12/03578580576576-0.35%31,500142億4647万-0.86%101.020.45
12/025785805785780%24,000142億9594万-0.52%101.380.45
12/01580580578578-0.34%13,500142億9594万-0.52%101.380.45
11/28582582578580+0.35%14,500143億4541万0%101.730.45
11/27582582578578-0.69%24,000142億9594万-0.34%101.380.45
11/26576582576582+0.69%29,000143億9487万+0.34%102.080.45
11/25580584576578+0.7%55,000142億9594万-0.34%101.380.45
11/215785785745740%10,500141億9700万-1.03%100.670.45
11/20580580574574-0.69%15,000141億9700万-1.03%100.670.45
11/19574578572578+0.35%58,000142億9594万-0.52%101.380.45
11/18582582574576-0.69%18,000142億4647万-0.69%101.020.45
11/17582584578580-0.34%22,500143億4541万0%101.730.45
11/14588588580582-0.34%43,000143億9487万+0.17%102.080.45
11/13584584580584+0.34%12,000144億4434万+0.52%102.430.45
11/125845865805820%33,500143億9487万+0.17%102.080.45
11/11578588578582+0.69%35,000143億9487万0%102.080.45
11/10578580576578-0.69%27,500142億9594万-0.69%101.380.45
11/07586588580582-1.02%36,500143億9487万0%102.080.45
11/06596596588588-1.01%33,000145億4327万+0.86%103.130.46
11/05586594586594+0.68%19,500146億9167万+1.89%104.180.46
11/04600600590590-0.34%31,000145億9274万+1.2%103.480.46
10/31590592578592+1.02%38,500146億4221万+1.54%103.830.46