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
20241/1, 株式分割 1→4
2015
03/31943958910914-0.27%1,486,0003897億1298万+9.69%11.31.32
03/30886924884916+5.92%1,652,0003907億7923万+10.79%11.331.32
03/278648868558650%982,8003689億2118万+5.36%10.71.25
03/26883883861865-2.54%1,172,4003689億2118万+5.88%10.71.25
03/25871890870888+1.72%758,0003785億1740万+9.16%10.971.28
03/24879880863873-1.13%804,4003721億1992万+7.85%10.791.26
03/23873885873883+1.29%518,0003763億8490万+9.63%10.911.27
03/20866873855871+0.29%508,4003715億8680万+8.91%10.771.26
03/19865873856869-0.14%601,2003705億2055万+9.28%10.741.25
03/18869871855870+0.72%564,4003710億5367万+10.13%10.761.25
03/17859870851864+1.47%542,8003683億8806万+10.31%10.681.24
03/16860861846851-0.73%471,2003630億5683万+9.56%10.531.23
03/13851864848858+1.33%1,099,2003657億2244万+11.22%10.61.24
03/12845849835846+0.59%1,045,6003609億2433万+10.62%10.461.22
03/11823844821841+2.75%1,136,8003587億9184万+10.98%10.41.21
03/10809819809819+1.71%1,140,8003491億9563万+9.02%10.121.18
03/09779810779805+3.7%1,383,6003433億3127万+8.05%9.951.16
03/06765778758776+1.8%542,0003310億6944万+4.76%9.61.12
03/05756764756763+0.83%518,0003252億509万+3.18%9.431.1
03/04758764749756-0.98%681,6003225億3947万+2.61%9.351.09
03/03765771759764-0.49%555,2003257億3821万+3.77%9.441.1
03/02784784765768-0.97%585,2003273億3758万+4.56%9.491.11
02/27775783770775+0.32%612,8003305億3632万+5.87%9.581.12
02/26768774756773+0.82%848,4003294億7007万+5.82%9.551.11
02/25765771756766+0.33%643,6003268億446万+5.4%9.471.1
02/24754768748764+0.16%666,8003257億3821万+5.34%9.441.1
02/23771774761763-0.33%863,2003252億509万+5.61%9.431.1
02/20769770754765-0.49%1,196,0003262億7133万+6.4%9.461.1
02/19775776761769-0.65%1,243,2003278億7070万+7.37%9.511.11
02/18778783771774+0.49%827,2003300億319万+8.52%9.571.11
02/17768784765770+0.98%1,466,4003284億382万+8.45%9.521.11
02/16750765750763+2.25%775,6003252億509万+7.7%9.431.1
02/13734749733746+1.91%914,8003180億6124万+5.78%9.221.07
02/12730736725732+1.95%1,100,0003120億9026万+3.94%9.051.05
02/10710721708718+1.38%1,125,6003061億1928万+2.1%8.871.03
02/09713718706708+0.25%958,0003019億6092万+0.57%8.751.02
02/06697709695706+2.91%880,4003012億1455万+0.04%8.731.02
02/05688696681686-0.04%1,310,0002926億8458万-3.07%8.490.99
02/04672690671687+3.9%1,051,6002927億9120万-3.45%8.490.99
02/03676681657661-3.19%2,070,4002818億887万-7.46%8.170.95
02/02695695680683-2.6%1,167,6002910億8521万-4.94%8.440.98
01/30713717695701-2.23%1,174,4002988億6880万-2.81%8.661.01
01/29723725716717-1.27%900,8003056億9278万-0.86%8.861.03
01/28723729718726-0.45%503,6003096億3789万+0.41%8.981.05
01/27722730720729+2.6%394,0003110億2401万+1%9.021.05
01/26708712702711-1.08%393,6003031億3379万-1.42%8.791.02
01/23712722710719+1.73%474,4003064億3915万-0.35%8.881.04
01/22704708699706-0.53%549,2003012億1455万-2.05%8.731.02
01/21712715703710+0.42%902,0003028億1392万-1.8%8.781.02
01/20689707688707+2.8%557,2003015億3442万-2.35%8.741.02
01/19695698684688-0.9%582,0002933億2432万-5.14%8.50.99
01/16688695681694-0.68%882,4002959億8994万-4.54%8.581
01/15679700677699+2.87%1,045,6002980億1581万-4.15%8.641.01
01/14698700676679-4.06%1,309,6002896億9909万-7.08%8.40.98
01/13695709689708+0.11%832,4003019億6092万-3.54%8.751.02
01/09707710690707-0.04%956,8003016億4104万-3.91%8.751.02
01/08712715706708+0.07%455,2003017億4767万-4%8.751.02
01/07709715706707-1.43%459,2003015億3442万-4.2%8.741.02
01/06727728716717-3.63%682,4003059億603万-2.94%8.871.03
01/05751754734744-0.93%559,6003174億2149万+0.57%9.21.07
2014
12/30759759751751-0.33%344,8003204億698万+1.66%9.291.08
12/29766766747754-1.15%511,2003214億7322万+2%9.321.09
12/26759768758763+0.49%538,4003252億509万+3.32%9.431.1
12/25763765758759-0.65%301,2003236億572万+2.81%9.381.09
12/24770774760764+0.16%470,8003257億3821万+3.63%9.441.1
12/22753766750763+2.52%745,2003252億509万+3.46%9.431.1
12/19737744730744+3.16%708,4003172億824万+0.92%9.21.07
12/18721727718721+2.63%665,6003075億540万-2.3%8.921.04
12/17698709693703+0.07%719,6002996億1518万-5.07%8.691.01
12/16708718700702-2.06%634,4002994億193万-5.39%8.681.01
12/15713722710717-0.55%964,8003056億9278万-3.79%8.861.03
12/12729738721721-2.7%1,612,4003073億9877万-3.51%8.911.04
12/11725745714741+1.47%3,316,0003159億2874万-1.1%9.161.07
12/10740747724730-2.31%1,227,6003113億4389万-2.8%9.031.05
12/09742753740747+0.67%759,2003187億98万-0.76%9.241.08
12/08748751739742-0.07%1,064,8003165億6849万-1.3%9.181.07
12/05749751739743-1.46%1,004,0003167億8174万-0.83%9.181.07
12/04758761750754+0.53%384,8003214億7322万+1.17%9.321.09
12/03751760748750+0.33%782,8003197億6723万+1.18%9.271.08
12/02738754736747+1.22%729,6003187億98万+1.53%9.241.08
12/01740747730738+0.61%578,8003148億6250万+0.85%9.131.06
11/28725738722734+1.14%712,0003129億4325万+0.79%9.071.06
11/27729740726726-1.59%465,2003094億2464万+0.21%8.971.05
11/26728743726737+0.61%744,4003144億3600万+2.25%9.121.06
11/25744745732733-0.37%573,2003125億1676万+2.2%9.061.06
11/21737739729736-0.14%679,6003136億8963万+3.16%9.091.06
11/20751751735737-2.29%710,0003141億1613万+3.88%9.111.06
11/19758763750754+0.63%611,2003214億7322万+6.91%9.321.09
11/18750758738749+0.23%1,298,4003194億4736万+6.85%9.261.08
11/17768773743747-3.42%806,0003187億98万+7.21%9.241.08
11/14774774760774+0.65%810,8003300億319万+11.33%9.571.11
11/13760771756769+0.65%733,2003278億7070万+11.25%9.511.11
11/12764771758764+0.16%1,356,8003257億3821万+10.85%9.441.1
11/11766769755763-0.65%924,8003252億509万+11.15%9.431.1
11/10770775764768-1.6%750,4003273億3758万+12.21%9.491.11
11/07771784766780+2.63%1,179,2003326億6881万+14.37%9.641.12
11/06789794759760-3.18%1,199,6003241億3884万+11.93%9.41.09
11/05789789769785-0.32%1,383,2003348億130万+15.95%9.711.13
11/04843843779788+9.76%2,684,4003358億6755万+16.49%9.741.13
10/31684720670718+6.85%1,585,2003060億1265万+6.45%8.871.03