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
20169/1, 株式分割 1→3
2015
03/31283292273280-1.06%189,60022億7186万+14.75%-2.98
03/30290296275283-1.51%303,90022億9620万+17.43%-3.01
03/27276302276287+2.74%288,30023億3136万+20.73%-3.05
03/26276280269280+1.33%194,40022億6915万+19.01%-2.97
03/25276282276276+0.85%145,50022億3940万+18.45%-2.93
03/24280280273274-2.96%183,60022億2047万+18.99%-2.91
03/23268282265282+6.15%308,40022億8809万+24.23%-3
03/20266273262266+1.66%288,90021億5556万+19.13%-2.82
03/19265277257261-3.21%310,80021億2040万+19.33%-2.78
03/18241270241270+12.81%273,00021億9072万+25%-2.87
03/17240245234239-0.69%140,70019億4190万+12.89%-2.54
03/16253254224241+6.32%334,50019億5542万+15.31%-2.56
03/13264272222227-12.6%569,70018億3912万+10.03%-2.41
03/12245259245259+6.58%432,00021億417万+27.12%-2.76
03/11230246230243+5.34%266,70019億7435万+21.06%-2.59
03/10235237227231+0.43%219,00018億7428万+16.67%-2.46
03/09221237221230+4.55%431,70018億6617万+17.35%-2.45
03/06217225215220+2.48%324,30017億8503万+13.4%-2.34
03/05209216209215+2.55%148,50017億4176万+10.65%-2.28
03/04205212205209+1.78%94,80016億9848万+7.9%-2.23
03/03205207203206+0.65%105,00016億6873万+6.01%-2.19
03/02214214203204-3.01%147,00016億5791万+4.79%-2.17
02/27207213205211+3.27%161,70017億930万+7.48%-2.24
02/26209209204204-2.55%77,70016億5521万+3.55%-2.17
02/25203212202209+3.8%98,70016億9848万+5.72%-2.23
02/24206206196202-3.35%286,80016億3628万+1.34%-2.14
02/23222222206209-4.57%498,30016億9307万+3.81%-2.22
02/20206227206219+4.96%432,60017億7421万+8.25%-2.32
02/19207218202208+0.97%376,80016億9037万+3.14%-2.21
02/18215215201206+0.65%504,60016億7414万+2.65%-2.19
02/17187219187205+10.41%1,362,00016億6332万+1.99%-2.18
02/16176191174186+7.95%164,40015億646万-7.63%-1.97
02/13172179170172-3.73%96,00013億9557万-14.43%-1.83
02/12167183167179+6.99%119,40014億4966万-11.55%-1.9
02/10167172165167+0.2%150,30013億5500万-17.73%-1.78
02/09169173164167-1.38%71,40013億5230万-18.7%-1.77
02/06168176163169+1%93,00013億7123万-17.96%-1.8
02/05182182164167-5.28%143,70013億5770万-19.16%-1.78
02/04183183176177-6.69%118,20014億3343万-15.06%-1.88
02/03183195183189+4.41%203,70015億3621万-9.41%-2.01
02/02177182173181+1.49%200,70014億7130万-13.24%-1.93
01/30205205175179-14.24%646,80014億4966万-14.92%-1.9
01/29213215203208-3.4%155,70016億9037万-0.79%-2.21
01/282122202122160%58,50017億4987万+2.7%-2.29
01/27223224211216-3.86%216,60017億4987万+3.19%-2.29
01/26230232211224-4.13%303,60018億2019万+7.85%-2.38
01/23233241225234-0.14%249,60018億9862万+13.04%-2.49
01/22235243222234-0.99%303,90019億133万+13.75%-2.49
01/21223240220237+2.9%239,70019億2026万+16.01%-2.52
01/20238249227230-4.17%702,00018億6617万+13.86%-2.45
01/19238240222240+1.41%457,20019億4731万+20.6%-2.55
01/16225244219237+8.4%702,30019億2026万+20.14%-2.52
01/15200223200218+10.27%721,20017億7151万+10.83%-2.32
01/14195201191198+1.19%135,00016億653万+1.54%-2.1
01/13195197192196+0.34%29,40015億8760万+1.38%-2.08
01/09199201194195-2.01%93,60015億8219万+2.09%-2.07
01/08196200183199+3.29%82,50016億1464万+5.85%-2.12
01/07197197189193-3.67%101,10015億6325万+4.14%-2.05
01/06204211196200-5.06%94,20016億2276万+9.89%-2.13
01/05204213194211+4.46%153,90017億930万+17.69%-2.24
2014
12/30191203191202+2.54%58,50016億3628万+14.58%-2.14
12/291941971911970%81,60015億9571万+13.68%-2.09
12/26198200187197+0.34%157,80015億9571万+15.69%-2.09
12/25201205189196-2.49%153,00015億9030万+17.37%-2.08
12/24188205188201+5.24%184,20016億3087万+22.56%-2.14
12/22190192183191-1.04%126,90015億4973万+18.63%-2.03
12/19188193185193+1.76%80,40015億6596万+21.38%-2.05
12/18193196182190-2.74%218,40015億3891万+21.58%-2.02
12/17190200190195-2.5%139,50015億8219万+26.62%-2.07
12/16193203187200+1.01%124,50016億2276万+32.45%-2.13
12/15207209181198-3.41%465,60016億653万+33.78%-2.1
12/12180210180205+11.82%616,80016億6332万+40.41%-2.18
12/11175203173183+4.36%1,172,70014億8753万+28.21%-1.95
12/10174206172176-0.75%409,50014億2532万+23.71%-1.87
12/09185189158177-7.65%763,50014億3614万+25.53%-1.88
12/08210223191192-10.16%1,189,80015億5514万+37.89%-2.04
12/05210213206213+18.52%1,044,60017億3094万+55.72%-2.27
12/04167180158180+17.39%1,590,90014億6048万+35.34%-1.91
12/03133157132153+17.95%1,405,50012億4411万+17.05%-1.63
12/02128131128130+1.83%226,80010億5479万0%-1.38
12/01129130127128-1.79%10,80010億3586万-1.79%-1.36
11/28127136126130+4.28%71,40010億5479万0%-1.38
11/27124127123125+0.81%47,40010億1152万-4.1%-1.33
11/26124126124124+0.54%17,70010億340万-4.87%-1.31
11/25128128122123-3.15%84,3009億9799万-5.38%-1.31
11/21125127124127+1.87%27,90010億3045万-2.31%-1.35
11/20133133125125-4.1%104,40010億1152万-3.36%-1.33
11/19123135123130+6.27%305,70010億5479万+0.78%-1.38
11/18124124121122-0.81%59,7009億9258万-4.43%-1.3
11/17125127123123-3.14%42,90010億70万-2.89%-1.31
11/14126127124127+0.79%39,00010億3315万+0.26%-1.35
11/13127129126126-0.52%77,70010億2504万+0.26%-1.34
11/12130152126127-2.81%526,80010億3045万+1.6%-1.35
11/11130131124131+0.26%109,80010億6020万+5.38%-1.39
11/10134134127130-2.49%132,60010億5749万+5.11%-1.39
11/07142143129134-10.69%301,50010億8454万+8.67%-1.42
11/06150163143150+0.22%396,30012億1436万+22.68%-1.59
11/05160160139149-4.07%608,70012億1166万+24.44%-1.59
11/04137156134156+20.67%937,20012億6304万+30.81%-1.65
10/31127129123129+1.84%13,50010億4668万+10.26%-1.37