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 5→1
2015
03/314,0004,0203,9253,940-0.88%311,6001980億7564万-2.26%31.281.78
03/303,9753,9903,9503,975-0.5%210,4001998億3519万-1.49%31.561.79
03/274,0454,0603,9753,995-1.72%295,8002008億4065万-1.11%31.721.8
03/264,1054,1054,0504,065-1.57%230,4002043億5976万+0.52%32.271.84
03/254,1304,1654,0804,130+0.98%375,8002076億2751万+2.15%32.791.86
03/244,1304,1304,0704,090-0.85%259,2002056億1659万+1.24%32.471.85
03/234,1204,1654,1054,1250%350,8002073億7614万+2.15%32.751.86
03/204,0954,1404,0854,125+0.98%675,8002073億7614万+2.21%32.751.86
03/194,0404,0904,0204,085+0.86%368,4002053億6522万+1.36%32.431.84
03/184,0304,0504,0254,050+0.12%199,6002036億567万+0.8%32.161.83
03/174,0254,0504,0254,045+0.37%255,4002033億5430万+0.85%32.121.83
03/164,0304,0354,0054,030-0.25%259,2002026億21万+0.62%321.82
03/134,0304,0454,0004,040+0.62%428,2002031億294万+1%32.081.82
03/124,0004,0453,9804,015+0.63%337,6002018億4611万+0.55%31.881.81
03/113,9604,0303,9603,990+0.76%410,0002005億8929万+0.1%31.681.8
03/103,9853,9953,9403,960-0.75%353,8001990億8110万-0.48%31.441.79
03/094,0104,0303,9803,990-0.5%233,6002005億8929万+0.43%31.681.8
03/063,9704,0153,9604,010+1.26%259,2002015億9475万+1.08%31.841.81
03/053,9804,0003,9553,960-0.38%279,8001990億8110万+0.03%31.441.79
03/043,9703,9853,9553,975-0.75%278,2001998億3519万+0.51%31.561.79
03/034,0054,0253,9704,005-0.25%399,6002013億4338万+1.39%31.81.81
03/024,0254,0304,0054,015-0.5%282,2002018億4611万+1.8%31.881.81
02/274,0554,0604,0104,035-0.62%307,2002028億5157万+2.46%32.041.82
02/264,0454,0704,0404,060+0.12%358,4002041億840万+3.28%32.231.83
02/254,0804,0804,0354,0550%367,4002038億5703万+3.34%32.191.83
02/244,0504,0804,0404,055-0.98%479,8002038億5703万+3.42%32.191.83
02/234,1504,1704,0704,095-0.12%550,6002058億6795万+4.46%32.511.85
02/204,0604,1354,0454,100+1.36%817,0002061億1932万+4.7%32.551.85
02/194,0354,0704,0154,045+0.12%347,2002033億5430万+3.53%32.121.83
02/184,0454,0454,0154,040-0.25%413,0002031億294万+3.62%32.081.82
02/174,0504,0603,9904,050-0.25%431,2002036億567万+3.95%32.161.83
02/164,0004,0953,9904,060+2.01%963,6002041億840万+4.32%32.231.83
02/133,7803,9853,7753,980+5.29%1,794,4002000億8656万+2.31%31.61.8
02/123,8803,8903,7153,780-2.58%1,337,8001900億3196万-2.85%30.011.71
02/103,8653,8953,8603,880-0.39%315,4001950億5926万-0.49%30.811.75
02/093,9203,9353,8753,895-0.26%291,6001958億1335万-0.33%30.921.76
02/063,8753,9153,8303,905+1.03%560,0001963億1608万-0.18%311.76
02/053,8303,8803,8253,865+0.65%349,4001943億516万-1.35%30.691.75
02/043,8403,8553,8103,840+0.66%474,4001930億4834万-2.17%30.491.73
02/033,8253,8553,7903,8150%397,4001917億9151万-2.88%30.291.72
02/023,8153,8353,7953,815-0.39%387,4001917億9151万-3%30.291.72
01/303,8403,8653,8203,830+0.52%350,6001925億4561万-2.77%30.411.73
01/293,8403,8553,8053,810-1.3%452,8001915億4015万-3.35%30.251.72
01/283,8403,8753,8303,860-0.13%418,0001940億5380万-2.13%30.651.74
01/273,8753,8753,8353,865+0.52%447,2001943億516万-2%30.691.75
01/263,8503,8703,8053,845-0.52%520,8001932億9970万-2.49%30.531.74
01/233,8803,9003,8553,865-0.13%419,4001943億516万-2.28%30.691.75
01/223,8803,9153,8503,870-0.39%503,4001945億5653万-2.52%30.731.75
01/213,9153,9253,8603,885-2.39%1,052,2001953億1062万-2.56%30.851.75
01/204,0254,0303,9753,980-0.87%499,6002000億8656万-0.62%31.61.8
01/194,0204,0503,9904,015+0.5%653,2002018億4611万+0.05%31.881.81
01/163,8604,0203,8553,995+2.57%803,8002008億4065万-0.72%31.721.8
01/153,8553,9203,8553,895+1.7%559,8001958億1335万-3.33%30.921.76
01/143,9503,9503,8203,830-3.53%802,6001925億4561万-5.2%30.411.73
01/133,9003,9703,8853,970+0.76%540,6001995億8383万-2.1%31.521.79
01/094,0504,0553,9103,940-1.99%810,8001980億7564万-3.15%31.281.78
01/084,0754,0803,9954,020+0.25%628,2002020億9748万-1.54%31.921.82
01/074,0004,0953,9554,010+0.88%1,197,8002015億9475万-2.08%31.841.81
01/064,0054,0603,9253,975-3.28%1,240,2001998億3519万-3.26%31.561.79
01/054,0304,1403,9954,110+3.01%1,124,0002066億2205万-0.36%32.631.86
2014
12/304,0354,0653,9903,990-1.72%457,0002005億8929万-3.58%31.651.8
12/294,0654,1104,0004,060+0.62%528,6002041億840万-2.17%32.211.83
12/263,9954,0653,9604,035+2.93%993,0002028億5157万-2.96%32.011.82
12/253,9403,9603,9053,920-0.63%404,4001970億7018万-5.79%31.11.77
12/244,0204,0203,9253,945-0.5%615,4001983億2700万-5.3%31.291.78
12/223,9654,0503,9353,965+1.54%958,2001993億3246万-4.71%31.451.79
12/193,9353,9353,8553,905+1.56%762,0001963億1608万-5.97%30.981.76
12/183,9703,9703,8353,845-0.77%1,029,8001932億9970万-7.13%30.51.73
12/173,8453,9353,8103,875+1.04%1,166,0001948億789万-6.17%30.741.75
12/164,0004,0053,8053,835-7.48%2,325,8001927億9697万-6.92%30.421.73
12/154,2404,2804,1454,145-2.24%722,8002083億8160万+0.78%32.881.87
12/124,3004,3504,2354,240-1.05%752,0002131億5754万+3.64%33.631.91
12/114,2754,3254,1804,285-1.15%1,019,2002154億1982万+5.44%33.991.93
12/104,3554,4304,2554,335+3.71%2,186,2002179億3347万+7.41%34.391.96
12/094,2554,3204,1704,180-2.56%837,2002101億4116万+4.21%33.161.89
12/084,2204,3354,1904,290+4.13%1,398,2002156億7119万+7.44%34.031.94
12/054,1504,1654,0904,120-1.32%615,8002071億2478万+3.94%32.681.86
12/044,2254,2604,1604,175-0.48%481,4002098億8979万+5.91%33.121.88
12/034,2954,3054,1704,195-2.44%942,0002108億9525万+7.04%33.281.89
12/024,2754,3354,2654,300-0.46%519,2002161億7392万+10.4%34.111.94
12/014,2854,3604,2504,3200%790,0002171億7938万+11.74%34.271.95
11/284,3554,4054,2804,320-0.92%735,0002171億7938万+12.65%34.271.95
11/274,3754,4204,3404,360-0.34%646,2002191億9030万+14.65%34.591.97
11/264,3954,4454,3204,375-1.35%1,270,0002199億4439万+16.14%34.711.97
11/254,3554,4604,3054,435+3.62%2,113,8002229億6077万+18.81%35.182
11/214,2104,3004,1004,280+0.47%1,707,0002151億6846万+16.02%33.951.93
11/204,1654,3904,1454,260+3.15%3,373,8002141億6300万+16.62%33.791.92
11/194,1204,1854,0504,130+2.61%2,612,8002076億2751万+14.09%32.761.86
11/183,8654,0403,8354,025+5.09%1,894,8002023億4884万+12.09%31.931.82
11/173,8503,8903,7903,830+1.59%1,358,6001925億4561万+7.31%30.381.73
11/143,6753,7953,6703,770+5.45%1,487,2001895億2923万+5.96%29.911.7
11/133,5653,5853,5353,575-0.56%238,0001797億2599万+0.59%28.361.61
11/123,6303,6603,5803,595-1.1%283,2001807億3145万+1.04%28.521.62
11/113,6653,6653,6153,635-0.68%284,4001827億4237万+1.93%28.831.64
11/103,5903,6753,5753,660+1.95%462,0001839億9920万+2.52%29.031.65
11/073,6103,6103,5403,590+0.7%276,6001804億8009万+0.59%28.481.62
11/063,5853,6403,5303,565-0.14%422,2001792億2326万-0.22%28.281.61
11/053,7003,7153,5353,570-3.9%840,8001794億7462万-0.36%28.321.61
11/043,8253,8403,7103,715-0.67%605,4001867億6421万+3.37%29.471.68
10/313,5953,7453,5853,740+5.35%910,4001880億2104万+3.89%29.671.69