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
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2015
03/311,1701,1831,1531,153-0.86%6,203,1005883億9064万-5.15%12.330.72
03/301,1701,1731,1501,163-0.57%8,747,4005934億9229万-4.41%12.440.73
03/271,2031,2071,1531,170-4.88%13,456,8005968億9339万-3.78%12.510.73
03/261,2501,2501,2231,230-2.64%5,314,5006275億331万+1.15%13.150.77
03/251,2571,2631,2471,263-0.26%3,745,5006445億882万+4.15%13.510.79
03/241,2771,2801,2571,267-1.04%4,403,7006462億937万+4.77%13.540.8
03/231,2801,2831,2671,280-0.52%4,815,3006530億1157万+6.22%13.680.8
03/201,2631,2931,2601,287+1.05%6,815,1006564億1268万+7.31%13.760.81
03/191,2601,2831,2531,273+1.6%9,294,0006496億1047万+6.73%13.610.8
03/181,2431,2601,2371,253+0.27%4,812,9006394億717万+5.59%13.40.79
03/171,2331,2531,2231,250+2.18%5,316,0006377億662万+5.75%13.360.78
03/161,2331,2331,2131,223-0.54%3,233,7006241億221万+4.02%13.080.77
03/131,2371,2431,2231,230+0.82%6,038,7006275億331万+5.04%13.150.77
03/121,1871,2271,1801,220+2.81%6,970,8006224億166万+4.63%13.040.77
03/111,1831,2001,1701,187-0.84%3,766,2006053億9615万+2.12%12.690.75
03/101,1971,2071,1871,197+0.56%5,490,6006104億9780万+3.25%12.790.75
03/091,1971,1971,1801,190-0.28%2,255,4006070億9670万+2.85%12.720.75
03/061,2031,2101,1931,193-0.83%3,701,4006087億9725万+3.14%12.760.75
03/051,1901,2071,1831,203+1.12%3,871,8006138億9890万+4.09%12.860.76
03/041,1971,2071,1801,190-0.56%3,655,8006070億9670万+2.85%12.720.75
03/031,2031,2101,1801,1970%4,332,6006104億9780万+3.52%12.790.75
03/021,2101,2131,1871,1970%3,784,2006104億9780万+3.61%12.790.75
02/271,2101,2131,1831,197-0.83%5,190,9006104億9780万+3.61%12.790.75
02/261,1831,2101,1771,207+2.84%8,356,2006155億9945万+4.65%12.90.76
02/251,1701,1831,1671,173-0.28%4,431,3005985億9394万+1.94%12.540.74
02/241,1531,1771,1531,177+2.02%6,054,0006002億9449万+2.23%12.580.74
02/231,1671,1671,1431,153-0.29%3,889,2005883億9064万+0.29%12.330.72
02/201,1771,1801,1501,157-1.42%4,504,2005900億9119万+0.58%12.370.73
02/191,1671,1771,1631,173+1.15%4,080,6005985億9394万+1.94%12.540.74
02/181,1601,1701,1471,160+1.16%6,386,1005917億9174万+0.78%12.40.73
02/171,1471,1501,1331,1470%3,110,4005849億8953万-0.46%12.260.72
02/161,1431,1601,1401,147+0.88%3,762,6005849億8953万-0.46%12.260.72
02/131,1401,1401,1231,137+0.59%5,854,2005798億8788万-1.5%12.150.71
02/121,1231,1371,1201,130+2.11%6,374,1005764億8678万-1.99%12.080.71
02/101,1201,1301,0971,107-0.6%6,146,4005645億8292万-4.02%11.830.69
02/091,1201,1231,1071,113+0.6%3,796,2005679億8402万-3.52%11.90.7
02/061,1131,1171,1001,107+0.3%3,075,6005645億8292万-4.18%11.830.69
02/051,1201,1231,1001,103-0.6%5,172,0005628億8237万-4.64%11.80.69
02/041,0901,1201,0771,110+0.3%8,061,3005662億8347万-4.23%11.870.7
02/031,1631,1671,1001,107-4.6%11,272,2005645億8292万-4.68%11.830.69
02/021,1631,1801,1571,160-1.14%4,677,0005917億9174万-0.17%12.40.73
01/301,1971,2131,1571,173-0.56%6,430,5005985億9394万+0.89%12.540.74
01/291,2031,2071,1801,180-2.75%4,183,2006019億9504万+1.55%12.620.74
01/281,1771,2171,1771,213+2.25%7,141,2006190億55万+4.69%12.970.76
01/271,1801,2101,1771,187+1.42%6,113,4006053億9615万+2.74%12.690.75
01/261,1831,1931,1571,170-1.68%5,336,1005968億9339万+1.65%12.510.73
01/231,1631,1901,1501,190+2.88%7,043,7006070億9670万+3.57%12.720.75
01/221,1601,1631,1471,157+0.29%4,702,5005900億9119万+0.84%12.370.73
01/211,1631,1701,1431,153-0.57%4,502,7005883億9064万+0.73%12.330.72
01/201,1631,1701,1471,160+0.29%5,486,7005917億9174万+1.4%12.40.73
01/191,1601,1871,1571,157+0.58%5,370,0005900億9119万+1.11%12.370.73
01/161,1631,1671,1431,150-2.54%8,885,4005866億9009万+0.52%12.290.72
01/151,1671,1871,1631,180+0.85%7,005,3006019億9504万+3.06%12.620.74
01/141,1801,1871,1601,170-1.13%5,579,1005968億9339万+2.27%12.510.73
01/131,1601,1871,1531,183+1.43%8,652,6006036億9560万+3.53%12.650.74
01/091,1931,2201,1601,167-1.96%8,796,6005951億9284万+2.16%12.470.73
01/081,1401,1971,1401,190+6.25%11,971,2006070億9670万+4.29%12.720.75
01/071,1071,1301,1031,120+0.3%4,545,3005713億8513万-1.58%11.970.7
01/061,1171,1301,1031,117-2.05%5,915,4005696億8458万-1.7%11.940.7
01/051,1201,1531,1131,1400%5,562,6005815億8843万+0.44%12.190.72
2014
12/301,1471,1571,1401,140-0.87%3,867,9005815億8843万+0.8%12.190.72
12/291,1531,1531,1331,150-0.29%3,193,8005866億9009万+1.95%12.290.72
12/261,1531,1601,1471,153+0.58%2,628,0005883億9064万+2.7%12.330.72
12/251,1401,1501,1371,147-0.58%1,970,7005849億8953万+2.56%12.260.72
12/241,1671,1771,1471,153-0.86%5,206,8005883億9064万+3.62%12.330.72
12/221,1571,1671,1571,163+0.87%4,732,5005934億9229万+5.09%12.440.73
12/191,1431,1531,1231,153+2.67%6,020,7005883億9064万+4.66%12.330.72
12/181,1201,1401,1201,123+2.43%7,180,8005730億8568万+2.4%12.010.71
12/171,0831,1101,0801,0970%4,769,7005594億8127万+0.43%11.720.69
12/161,1071,1171,0901,097-2.08%4,356,3005594億8127万+0.8%11.720.69
12/151,1131,1301,1071,120-0.3%2,507,7005713億8513万+3.23%11.970.7
12/121,1201,1401,1201,123-0.3%4,849,8005730億8568万+4.01%12.010.71
12/111,0971,1301,0831,1270%6,607,8005747億8623万+4.81%12.050.71
12/101,1431,1471,1171,127-2.59%5,496,0005747億8623万+5.3%12.050.71
12/091,1531,1631,1501,157-0.29%2,970,0005900億9119万+8.61%12.370.73
12/081,1671,1731,1531,160-0.29%4,118,1005917億9174万+9.74%12.40.73
12/051,1531,1631,1471,163+0.87%4,856,1005934億9229万+11.01%12.440.73
12/041,1571,1601,1401,153-0.29%5,121,9005883億9064万+11%12.330.72
12/031,1631,1671,1471,157+0.58%4,949,1005900億9119万+12.41%12.370.73
12/021,1231,1531,1171,150+1.17%5,808,6005866億9009万+12.86%12.290.72
12/011,1331,1531,1331,137+1.79%9,113,1005798億8788万+12.65%12.150.71
11/281,0971,1301,0931,117+3.4%9,574,8005696億8458万+11.78%11.940.7
11/271,0901,0901,0701,0800%6,661,2005509億7852万+9.09%11.550.68
11/261,0531,0901,0501,080+2.21%10,107,6005509億7852万+10.09%11.550.68
11/251,0571,0631,0501,057+0.96%4,838,7005390億7466万+8.6%11.30.66
11/211,0401,0471,0331,047+0.96%6,312,6005339億7301万+8.58%11.190.66
11/201,0301,0471,0271,037+0.97%5,817,0005288億7135万+8.44%11.080.65
11/191,0201,0331,0201,027+0.98%4,875,6005237億6970万+8.18%10.980.64
11/181,0171,0231,0001,0170%9,681,9005186億6805万+7.81%10.870.64
11/171,0371,0601,0131,017-1.61%14,934,9005186億6805万+8.27%10.870.64
11/141,0171,0331,0131,033+1.97%9,656,1005271億7080万+10.52%11.050.65
11/131,0031,0179971,013+0.66%7,895,4005169億6750万+8.84%10.830.64
11/121,0101,0139971,007-0.33%6,235,8005135億6639万+8.48%10.760.63
11/111,0071,0131,0001,010+0.33%3,682,8005152億6694万+9.19%10.80.63
11/109931,0139831,007+0.33%5,214,9005135億6639万+9.18%10.760.63
11/079931,0079901,003+0.67%4,831,5005118億6584万+9.06%10.730.63
11/061,0101,010993997-1.32%6,361,8005084億6474万+8.57%10.660.63
11/059931,0109801,010+1.34%8,385,9005152億6694万+10.14%10.80.63
11/041,0071,007983997+4.55%11,157,3005084億6474万+8.93%10.660.63
10/31947970927953+2.14%11,487,3004863億5758万+4.3%10.190.6