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
20154/1, 株式分割 1→1.2
2015
03/311,5281,5451,4841,504-0.33%38,800391億4196万+1.01%7.190.73
03/301,4911,5141,4591,509+0.6%27,600392億7209万+1.34%7.220.73
03/271,5801,6001,4921,500-0.61%39,200390億3786万+0.67%7.170.73
03/261,5131,5171,5031,509-0.11%28,560392億7642万+1.35%7.220.73
03/251,5131,5131,5001,511-0.17%33,120393億1980万+1.6%7.230.73
03/241,5141,5151,5001,513+0.17%27,960393億8486万+1.91%7.240.74
03/231,4931,5111,4931,511+1.28%26,280393億1980万+1.95%7.230.73
03/201,4901,5041,4841,492+0.11%29,520388億2098万+0.86%7.130.73
03/191,4931,4991,4751,490-0.83%37,800387億7761万+1.02%7.130.72
03/181,5051,5131,5011,503-0.44%19,320391億292万+2.14%7.190.73
03/171,5161,5161,4941,509+0.61%22,680392億7642万+3.01%7.220.73
03/161,4951,5171,4931,500+0.33%26,280390億3786万+2.81%7.170.73
03/131,4931,5001,4781,495+1.99%54,240389億773万+2.89%7.150.73
03/121,4461,4691,4461,466+1.5%16,200381億4866万+1.3%7.010.71
03/111,4391,4481,4311,444+0.06%25,440375億8478万+0.01%6.910.7
03/101,4421,4541,4401,443+0.12%14,280375億6309万+0.23%6.90.7
03/091,4331,4571,4261,442+0.17%18,840375億1972万+0.39%6.90.7
03/061,4331,4451,4211,439+0.47%27,840374億5466万+0.43%6.880.7
03/051,4381,4531,4261,433-1.32%37,560372億8115万+0.24%6.850.7
03/041,4901,4991,4371,452-3.54%51,960377億7997万+1.8%6.940.71
03/031,5171,5281,5051,505-0.39%31,680391億6798万+5.84%7.20.73
03/021,5001,5251,5001,511+0.17%25,080393億1980万+6.7%7.230.73
02/271,5041,5171,4971,508-0.39%25,680392億5474万+7.05%7.210.73
02/261,5001,5231,4981,514+0.22%26,640394億655万+8%7.240.74
02/251,5251,5251,5061,511-0.22%21,360393億1980万+8.3%7.230.73
02/241,5171,5411,4981,514-0.98%77,280394億655万+9.01%7.240.74
02/231,4991,5391,4951,529+2.86%61,800397億9693万+10.65%7.310.74
02/201,4581,4891,4551,487+1.77%44,040386億9086万+8.28%7.110.72
02/191,4421,4631,4421,461+1.33%36,000380億1854万+6.94%6.990.71
02/181,4561,4661,4371,442-0.06%59,640375億1972万+5.93%6.90.7
02/171,4421,4541,4331,443+0.64%39,720375億4141万+6.3%6.90.7
02/161,4101,4481,4101,433+2.08%59,880373億284万+5.86%6.860.7
02/131,4111,4281,4001,404+0.54%33,840365億4377万+3.86%6.720.68
02/121,3581,4131,3321,397+3.08%53,760363億4858万+3.46%6.680.68
02/101,3511,3581,3471,355+0.31%14,160352億6420万+0.44%6.480.66
02/091,3501,3671,3501,351+0.12%31,680351億5576万-0.01%6.460.66
02/061,3511,3541,3481,349-0.12%16,320351億1238万-0.36%6.450.66
02/051,3581,3721,3421,351-1.52%21,120351億5576万-0.31%6.460.66
02/041,3611,3741,3591,372+2.11%23,280356億9795万+1.16%6.560.67
02/031,3681,3681,3401,343-1.23%52,920349億6057万-0.93%6.430.65
02/021,3661,3691,3581,360+0.06%50,520353億9432万+0.22%6.510.66
01/301,3591,3701,3581,359+1.43%43,680353億7264万+0.09%6.50.66
01/291,3491,3531,3401,340-0.62%21,720348億7382万-1.33%6.410.65
01/281,3501,3621,3471,348-1.28%31,800350億9070万-0.64%6.450.66
01/271,3661,3681,3501,366+1.17%9,720355億4614万+0.8%6.530.66
01/261,3351,3601,3351,350+0.31%12,720351億3407万-0.07%6.460.66
01/231,3411,3671,3411,346+0.81%39,840350億2563万-0.23%6.440.65
01/221,3511,3511,3211,335-0.44%21,960347億4369万-0.67%6.390.65
01/211,3521,3551,3281,341-0.68%22,200348億9551万+0.06%6.410.65
01/201,3381,3501,3221,350+1.76%24,360351億3407万+0.97%6.460.66
01/191,3171,3381,3131,327+1.66%26,880345億2682万-0.55%6.350.64
01/161,3081,3131,2761,305-2%33,120339億6294万-2.17%6.240.63
01/151,3171,3371,3051,332+0.63%34,560346億5694万-0.32%6.370.65
01/141,3531,3531,3131,323-2.16%44,280344億4007万-0.95%6.330.64
01/131,3661,3681,3381,353-0.98%17,400351億9914万+1.24%6.470.66
01/091,3731,3831,3611,366-0.49%29,520355億4614万+2.31%6.530.66
01/081,3621,3811,3621,373+1.04%7,560357億1964万+3.12%6.560.67
01/071,3591,3831,3571,358-0.31%31,440353億5095万+2.36%6.50.66
01/061,3841,4001,3531,363-2.91%32,640354億5939万+2.99%6.520.66
01/051,4421,4581,3991,403-1.81%39,000365億2209万+6.39%6.710.68
2014
12/301,3811,4391,3481,429+4.19%49,320371億9440万+8.85%6.840.69
12/291,3831,3831,3671,372-0.24%21,120356億9795万+5.03%6.560.67
12/261,3831,3831,3701,375-0.54%12,240357億8470万+5.69%6.580.67
12/251,3711,3831,3601,383+1.28%17,160359億7989万+6.76%6.610.67
12/241,3921,3961,3531,365-1.03%41,160355億2445万+5.81%6.530.66
12/221,3681,3851,3681,379+1.04%31,680358億9314万+7.58%6.60.67
12/191,3381,3651,3381,365+3.28%34,440355億2445万+6.89%6.530.66
12/181,3001,3581,2771,322+1.73%34,560343億9669万+3.82%6.320.64
12/171,2701,3081,2701,299+1.9%28,320338億1112万+2.46%6.210.63
12/161,2991,2991,2651,275-1.35%33,240331億8218万+0.71%6.10.62
12/151,2581,3241,2501,293+6.97%76,560336億3762万+2.34%6.180.63
12/121,2331,3001,2081,208-3.01%34,920314億4716万-4.1%5.780.59
12/111,2551,2591,2371,246-1.97%15,000324億2311万-1.12%5.960.61
12/101,2681,2881,2661,271+0.26%19,080330億7374万+1.02%6.080.62
12/091,3411,3411,2681,268-4.94%24,960329億8699万+1.08%6.060.62
12/081,3731,3731,3301,333-1.05%33,360347億32万+6.67%6.380.65
12/051,3331,3481,2761,348+0.5%20,640350億6901万+8.41%6.450.66
12/041,3401,3481,3281,341+1.07%14,280348億9551万+8.57%6.410.65
12/031,3291,3391,3251,327+0.38%25,080345億2682万+8.21%6.350.64
12/021,2681,3241,2631,322+4.27%40,080343億9669万+8.51%6.320.64
12/011,2681,2721,2581,2680%11,760329億8699万+4.75%6.060.62
11/281,2501,2731,2501,268+1.4%14,400329億8699万+5.36%6.060.62
11/271,2521,2741,2501,250-1.12%21,480325億3155万+4.43%5.980.61
11/261,2501,2681,2501,264+1.13%19,560329億24万+6.23%6.050.61
11/251,2731,2741,2481,250-0.79%15,720325億3155万+5.66%5.980.61
11/211,2581,2711,2441,260+0.73%37,200327億9180万+7.23%6.030.61
11/201,2261,2531,2261,251+2.11%15,000325億5324万+7.18%5.980.61
11/191,2501,2581,2221,225-1.41%31,320318億8092万+5.42%5.860.6
11/181,1891,2471,1891,243+4.48%15,000323億3636万+7.48%5.940.6
11/171,2391,2471,1881,189-5.12%24,000309億4835万+3.23%5.690.58
11/141,2501,2541,2381,253+0.8%39,840326億1830万+8.89%5.990.61
11/131,2171,2491,1711,243+2.05%15,840323億5805万+8.21%5.950.6
11/121,2231,2491,2141,218-0.68%12,480317億742万+6.13%5.830.59
11/111,2191,2291,2131,227+0.62%18,600319億2429万+6.76%5.870.6
11/101,2171,2221,2161,219-0.2%4,800317億2910万+6.2%5.830.59
11/071,2081,2321,1671,222+2.23%14,040317億9417万+6.51%5.840.59
11/061,1991,2231,1831,195+0.7%13,200311億16万+4.09%5.720.58
11/051,1831,1891,1371,187+0.28%76,200308億8328万+3.19%5.680.58
11/041,2191,2191,1671,183+1.21%75,120307億9653万+2.72%5.660.58
10/311,1661,1751,1431,169+2.26%32,760304億2784万+1.14%5.590.57