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, 株式併合 2→1
2015
03/31128130128128+1.59%21,00031億5396万-5.88%371.390.95
03/30128130126126-1.56%33,50031億468万-8.03%365.580.93
03/27132134124128-5.88%147,50031億5396万-6.57%371.390.95
03/26134138134136+1.49%115,50033億5108万-0.73%394.61.01
03/25134138134134-1.47%128,00033億180万-2.19%388.80.99
03/241361361341360%17,00033億5108万-0.73%394.61.01
03/23134136134136+1.49%18,50033億5108万0%394.61.01
03/20134136134134+1.52%67,00033億180万-1.47%388.80.99
03/19134136132132-2.94%82,00032億5252万-2.94%382.990.98
03/18140140134136-4.23%302,50033億5108万+0.74%394.61.01
03/17140142140142+1.43%52,50034億9892万+5.19%412.011.05
03/16140140138140-1.41%64,50034億4964万+4.48%406.211.04
03/13140142138142+1.43%116,00034億9892万+5.97%412.011.05
03/12138140138140+1.45%125,00034億4964万+5.26%406.211.04
03/11134138134138+1.47%104,50034億36万+4.55%400.41.02
03/10138140136136-1.45%286,00033億5108万+3.03%394.61.01
03/09136138136138-1.43%84,00034億36万+4.55%400.41.02
03/061401421361400%381,50034億4964万+6.87%406.211.04
03/05136144130140+1.45%1,151,00034億4964万+7.69%406.211.04
03/04136138132138-1.43%400,00034億36万+6.15%400.41.02
03/03134150134140+4.48%1,881,00034億4964万+7.69%406.211.04
03/02138138130134-2.9%172,50033億180万+3.88%388.80.99
02/27136138134138+1.47%43,50034億36万+6.98%400.41.02
02/26142142132136-5.56%421,00033億5108万+6.25%394.61.01
02/25138144136144+2.86%397,50035億4821万+12.5%417.811.07
02/24132140132140+7.69%636,00034億4964万+10.24%406.211.04
02/23128132128130+1.56%61,50032億324万+2.36%377.190.96
02/20130130126128-1.54%109,00031億5396万+1.59%371.390.95
02/19126134126130+1.56%446,00032億324万+3.17%377.190.96
02/181261281261280%13,00031億5396万+1.59%371.390.95
02/171281281241280%19,00031億5396万+1.59%371.390.95
02/16126128124128+1.59%28,50031億5396万+1.59%371.390.95
02/13124128124126+1.61%47,00031億468万0%365.580.93
02/12124126124124-1.59%30,50030億5540万-1.59%359.780.92
02/101261261261260%34,00031億468万0%365.580.93
02/09124126124126+1.61%20,00031億468万0%365.580.93
02/06124126122124-1.59%98,50030億5540万-1.59%359.780.92
02/051241261241260%5,50031億468万0%365.580.93
02/041241261241260%8,50031億468万+0.8%365.580.93
02/03124126124126+1.61%31,00031億468万+0.8%365.580.93
02/02124126122124-1.59%34,00030億5540万-0.8%359.780.92
01/301241261241260%12,50031億468万+0.8%365.580.93
01/291241261241260%32,50031億468万+0.8%365.580.93
01/28124126124126-1.56%60,50031億468万+1.61%365.580.93
01/27124128124128+1.59%28,00031億5396万+3.23%371.390.95
01/26128128126126-1.56%21,00031億468万+1.61%365.580.93
01/231281281261280%101,50031億5396万+3.23%371.390.95
01/221281301241280%136,00031億5396万+3.23%371.390.95
01/21124132122128+3.23%175,00031億5396万+4.07%371.390.95
01/201241241221240%20,50030億5540万+0.81%359.780.92
01/19126126122124-1.59%18,00030億5540万+0.81%359.780.92
01/161261261241260%57,50031億468万+2.44%365.580.93
01/151241261241260%18,00031億468万+2.44%365.580.93
01/141261261261260%2,50031億468万+2.44%365.580.93
01/131261261241260%32,50031億468万+2.44%365.580.93
01/091261261241260%16,50031億468万+2.44%365.580.93
01/08124126124126+1.61%20,00031億468万+2.44%365.580.93
01/071261261241240%27,00030億5540万+0.81%359.780.92
01/061241261241240%54,50030億5540万+0.81%359.780.92
01/05122124122124+1.64%11,50030億5540万+0.81%359.780.92
2014
12/30124124122122-1.61%11,50030億612万-0.81%353.980.9
12/29122124122124+1.64%31,50030億5540万+0.81%359.780.92
12/26120122120122+1.67%16,00030億612万0%353.980.9
12/25118122118120-1.64%72,50029億5684万-1.64%348.180.89
12/24120122118122+1.67%62,00030億612万0%353.980.9
12/221221221201200%28,00029億5684万-1.64%348.180.89
12/191201221201200%19,00029億5684万-1.64%348.180.89
12/181221221201200%8,00029億5684万-1.64%348.180.89
12/17120122120120-1.64%18,00029億5684万-1.64%348.180.89
12/161221221201220%32,50030億612万0%353.980.9
12/151221221201220%14,50030億612万0%353.980.9
12/12124124122122-1.61%12,50030億612万0%353.980.9
12/111241241221240%5,50030億5540万+1.64%359.780.92
12/10124126122124-1.59%99,00030億5540万+2.48%359.780.92
12/091261261241260%17,00031億468万+4.13%365.590.93
12/081261281241260%39,00031億468万+4.13%365.590.93
12/05126126124126+1.61%32,00031億468万+4.13%365.590.93
12/041261281241240%80,50030億5540万+3.33%359.780.92
12/03124130124124-1.59%147,00030億5540万+3.33%359.780.92
12/02124126122126+1.61%40,50031億468万+5%365.590.93
12/01122126122124+1.64%113,50030億5540万+4.2%359.780.92
11/281221241221220%34,00030億612万+2.52%353.980.9
11/271221241201220%56,00030億612万+2.52%353.980.9
11/261221221201220%23,00030億612万+2.52%353.980.9
11/25120122118122+1.67%40,50030億612万+2.52%353.980.9
11/211201201181200%3,50029億5684万+0.84%348.180.89
11/201181201181200%8,50029億5684万+0.84%348.180.89
11/191201201201200%3,50029億5684万+0.84%348.180.89
11/18116120116120+1.69%3,00029億5684万+0.84%348.180.89
11/171201201181180%18,50029億756万-0.84%342.370.87
11/141181201181180%20,50029億756万-0.84%342.370.87
11/13116118116118+1.72%25,50029億756万-1.67%342.370.87
11/12120120116116-3.33%45,00028億5828万-3.33%336.570.86
11/111201201181200%44,00029億5684万0%348.180.89
11/10120120120120+1.69%9,50029億5684万0%348.180.89
11/071201201181180%19,00029億756万-1.67%342.370.87
11/06120120118118-1.67%27,00029億756万-2.48%342.370.87
11/051201201181200%10,50029億5684万-0.83%348.180.89
11/04120120118120+1.69%66,00029億5684万-0.83%348.180.89
10/311161181161180%22,00029億756万-2.48%342.370.87