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
20244/1, 株式分割 1→3
202210/1, 株式分割 1→3
201710/1, 株式併合 10→1
2015
03/31368371359359-1.52%17,803,8003034億2048万-7.74%11.290.69
03/303673713623640%15,309,0003081億1739万-6.55%11.460.7
03/27372372360364-2.09%25,084,8003081億1739万-6.79%11.460.7
03/26381382370372-4.29%31,904,1003146億9306万-4.8%11.710.71
03/25396396388389-1.69%10,987,2003287億8380万-0.54%12.230.74
03/24398401394396-0.56%7,175,7003344億2009万+1.42%12.440.76
03/23403404397398-1.1%10,507,5003362億9886万+2.26%12.510.76
03/20397403393402+1.4%18,661,5003400億5639万+3.93%12.650.77
03/19402402390397-0.56%16,359,3003353億5948万+3.03%12.480.76
03/18396400394399+1.13%9,307,8003372億3824万+3.88%12.550.76
03/17398399393394-0.28%8,510,4003334億8071万+3.26%12.410.75
03/16402403392396-1.39%11,878,2003344億2009万+3.82%12.440.76
03/13404408398401+0.56%17,439,3003391億1700万+5.56%12.620.77
03/12390400382399+3.46%24,612,3003372億3824万+5.53%12.550.76
03/11377390373386+2.36%16,187,4003259億6565万+2.54%12.130.74
03/10387390377377-2.31%14,246,1003184億5059万+0.44%11.850.72
03/09387387380386-0.57%11,978,1003259億6565万+2.54%12.130.74
03/06392393386388-0.29%10,913,4003278億4442万+3.41%12.20.74
03/05391394386389-0.57%13,577,4003287億8380万+3.7%12.230.74
03/04398398391391-2.49%14,994,9003306億6256万+4.3%12.30.75
03/03403411396401+0.28%20,115,9003391億1700万+6.96%12.620.77
03/02409410398400-1.1%17,181,0003381億7762万+7.24%12.580.76
02/27402408397404+1.39%23,703,3003419億3515万+8.43%12.720.77
02/26383400382399+4.66%28,450,8003372億3824万+7.52%12.550.76
02/25383387381381-0.29%12,602,7003222億812万+3%11.990.73
02/24379383378382+0.29%13,310,1003231億4751万+3.58%12.020.73
02/23379384379381+1.48%17,927,1003222億812万+3.28%11.990.73
02/20379379373376-0.29%9,648,0003175億1121万+2.05%11.810.72
02/19367380367377+3.67%20,536,2003184億5059万+2.36%11.850.72
02/18360366354363+1.55%17,653,5003071億7801万-1%11.430.69
02/173573583493580%14,170,5003024億8109万-2.51%11.250.68
02/16359362356358+1.58%16,692,3003024億8109万-2.78%11.250.68
02/13358358348352-1.86%14,998,5002977億8418万-4.29%11.080.67
02/12361363356359+0.94%15,441,3003034億2048万-2.74%11.290.69
02/10362362350356-2.14%19,294,2003006億233万-3.38%11.180.68
02/093673703613630%10,659,6003071億7801万-1.27%11.430.69
02/06362364357363+1.24%7,977,6003071億7801万-1.27%11.430.69
02/05360366358359+0.31%14,281,2003034億2048万-2.48%11.290.69
02/04362369354358-1.83%30,793,5003024億8109万-2.78%11.250.68
02/03383383361364-4.37%28,614,6003081億1739万-0.97%11.460.7
02/02372384371381+0.88%22,906,8003222億812万+3.56%11.990.73
01/30389394373378-0.87%34,929,9003193億8998万+3.22%11.880.72
01/29390392380381-3.11%25,671,6003222億812万+4.41%11.990.73
01/28379394378393+4.12%42,380,1003325億4133万+8.06%12.370.75
01/27374379371378+1.49%14,465,7003193億8998万+4.65%11.880.72
01/26374381367372-2.05%23,198,4003146億9306万+3.68%11.710.71
01/23371382366380+3.95%32,519,7003212億6874万+6.15%11.950.73
01/22369372363366-0.6%13,097,7003090億5677万+2.68%11.50.7
01/213673703643680%14,891,4003109億3554万+3.6%11.570.7
01/20366370363368+0.91%15,524,1003109億3554万+4.19%11.570.7
01/19368379363364+0.92%28,185,3003081億1739万+3.54%11.460.7
01/16363367359361-2.11%18,217,8003052億9924万+2.59%11.360.69
01/15366370362369+1.84%13,691,7003118億7492万+5.1%11.60.7
01/14372376358362-2.98%19,731,6003062億3862万+3.49%11.390.69
01/13363376361373+1.82%23,985,0003156億3245万+6.67%11.740.71
01/09377388364367-2.37%33,217,2003099億9615万+5.06%11.530.7
01/08362380361376+5.62%36,200,7003175億1121万+7.92%11.810.72
01/07348360347356+2.24%17,323,2003006億233万+2.47%11.180.68
01/06349354348348-2.19%13,275,9002940億2665万+0.51%10.940.66
01/05357359350356-1.54%14,586,3003006億233万+3.06%11.180.68
2014
12/30361364359361+0.31%14,046,3003052億9924万+4.97%11.360.69
12/29367367353360-0.61%12,675,6003043億5986万+5.26%11.330.69
12/26356364356362+2.52%14,126,4003062億3862万+6.22%11.40.69
12/25353356351353-0.93%9,000,0002987億2357万+3.92%11.120.68
12/24356359352357+1.9%17,600,4003015億4171万+5.52%11.220.68
12/22351353346350-0.32%13,558,5002959億542万+4.17%11.010.67
12/19349351341351+2.93%18,062,1002968億4480万+4.81%11.050.67
12/18337347337341+3.72%18,219,6002883億9036万+2.13%10.730.65
12/173243313223290%15,681,6002780億5716万-1.23%10.350.63
12/16330334326329-1.66%17,081,1002780億5716万-0.94%10.350.63
12/15330339329334-0.33%11,218,5002827億5407万+0.74%10.520.64
12/12332340332336+0.33%14,481,0002836億9345万+1.68%10.560.64
12/11323337319334+0.67%18,375,3002827億5407万+1.65%10.520.64
12/10339341332332-3.86%19,496,7002808億7530万+1.29%10.450.64
12/09344349344346-1.58%13,322,7002921億4789万+6%10.870.66
12/08350356350351+0.32%18,155,7002968億4480万+8.37%11.050.67
12/05348350344350+0.32%10,132,2002959億542万+9.38%11.010.67
12/04349350342349+0.64%14,585,4002949億6604万+10.06%10.980.67
12/03353354343347-0.32%18,358,2002930億8727万+10.4%10.910.66
12/02344351342348+0.32%16,158,6002940億2665万+12.19%10.940.66
12/01349352346347+0.32%27,382,5002930億8727万+12.92%10.910.66
11/28329349328346+6.87%39,291,3002921億4789万+14.04%10.870.66
11/27331333321323-2.02%22,828,5002733億6024万+7.78%10.170.62
11/263313373293300%25,119,9002789億9654万+11.11%10.380.63
11/25329331326330+1.37%13,527,0002789億9654万+12.24%10.380.63
11/21331333318326-0.68%24,434,1002752億3901万+12.26%10.240.62
11/20324331322328+1.72%19,620,0002771億1777万+14.21%10.310.63
11/19321328319322+1.05%22,158,0002724億2086万+13.46%10.140.62
11/18320321314319+1.41%13,653,9002696億271万+13.89%10.040.61
11/17324334312314-3.08%37,965,6002658億4519万+13.52%9.90.6
11/14312326310324+4.29%32,900,4002742億9963万+17.98%10.210.62
11/13306311302311+0.36%24,798,6002630億2704万+14.38%9.790.59
11/12318320309310-2.45%23,418,9002620億8766万+14.81%9.760.59
11/11314319309318+1.06%25,009,2002686億6333万+18.57%100.61
11/10304319303314+2.54%29,219,4002658億4519万+18.66%9.90.6
11/07304308301307+1.85%18,847,8002592億6951万+16.6%9.650.59
11/06302304299301+0.37%25,520,4002545億7260万+15.37%9.480.58
11/05296302291300+1.12%22,426,2002536億3322万+15.83%9.440.57
11/04296302291297+6.8%44,040,6002508億1507万+14.99%9.340.57
10/31272281269278+3.31%24,890,4002348億4557万+8.51%8.740.53