株価チャート

2014/10/30～2015/03/31

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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2015
03/31163165161163+0.78%80,00014億7791万-0.91%39.50.66
03/30160163160161+1.57%55,20014億6654万-1.68%39.190.65
03/27159161158159-0.78%102,40014億4380万-3.2%38.580.64
03/26163164160160-3.03%56,00014億5517万-2.44%38.890.65
03/25169170163165-2.94%235,20015億64万+0.61%40.10.67
03/24168170168170+0.74%33,60015億4612万+4.29%41.320.69
03/23169171168169-1.46%117,60015億3475万+4.17%41.010.68
03/20166173165171+3.79%143,20015億5749万+6.37%41.620.69
03/191651651641650%92,00015億64万+2.48%40.10.67
03/18173173164165-4.35%310,40015億64万+3.13%40.10.67
03/17176176173173-2.13%132,80015億6885万+7.81%41.930.7
03/161751761711760%336,00016億296万+10.85%42.840.71
03/13175185170176+0.71%604,00016億296万+11.55%42.840.71
03/12190210169175+2.19%3,769,60015億9159万+12.18%42.530.71
03/11174179168171-8.05%2,311,20015億5749万+10.48%41.620.69
03/10168218160186+20.16%11,056,00016億9391万+20.94%45.270.75
03/09155156155155-0.8%11,20014億969万+1.97%37.670.63
03/06160160156156-0.79%35,20014億2106万+3.48%37.980.63
03/05156161156158+0.8%75,20014億3243万+4.3%38.280.64
03/041561561561560%12,80014億2106万+4.17%37.980.63
03/031581601561560%38,40014億2106万+4.17%37.980.63
03/021561581561560%41,60014億2106万+4.17%37.980.63
02/271591591551560%52,80014億2106万+4.87%37.980.63
02/261591661561560%317,60014億2106万+4.87%37.980.63
02/25156156151156+0.81%60,80014億2106万+4.87%37.980.63
02/24153156150155+1.64%72,00014億969万+4.03%37.670.63
02/23155156150153-0.81%100,80013億8696万+3.04%37.060.62
02/20155156151154-2.38%148,00013億9833万+4.59%37.370.62
02/19155176154158+5.88%1,364,80014億3243万+7.14%38.280.64
02/18150154145149-2.46%198,40013億5285万+1.88%36.150.6
02/17151155149153+1.67%83,20013億8696万+4.45%37.060.62
02/16151155146150+0.84%168,80013億6422万+3.45%36.460.61
02/13158161149149-8.46%278,40013億5285万+3.3%36.150.6
02/12169183158163+3.17%1,121,60014億7791万+13.64%39.50.66
02/10149188149158+9.57%5,413,60014億3243万+10.92%38.280.64
02/09141144140144+1.77%17,60013億738万+1.95%34.940.58
02/061411411391410%48,00012億8464万+0.18%34.330.57
02/05140151135141+0.89%333,60012億8464万+0.89%34.330.57
02/041391401391400%16,80012億7327万0%34.030.56
02/03141141138140-0.88%40,80012億7327万+0.72%34.030.56
02/02144144141141-1.74%42,40012億8464万+1.62%34.330.57
01/30144145144144-0.86%44,80013億738万+3.42%34.940.58
01/29144146144145-0.85%68,00013億1875万+5.07%35.240.59
01/281451461441460%42,40013億3011万+5.98%35.550.59
01/27148149146146-0.85%44,80013億3011万+6.75%35.550.59
01/26153153145148-1.67%132,00013億4148万+8.46%35.850.6
01/23148154145150+1.69%171,20013億6422万+10.29%36.460.61
01/22150153148148-4.84%258,40013億4148万+9.26%35.850.6
01/21155185150155+4.2%1,904,80014億969万+14.81%37.670.63
01/20140149136149+8.18%163,20013億5285万+11.01%36.150.6
01/19141144138138-1.79%61,60012億5053万+3.38%33.420.55
01/161401451391400%223,20012億7327万+5.26%34.030.56
01/15135155131140+3.7%564,00012億7327万+5.26%34.030.56
01/14139139135135-3.57%56,00012億2780万+1.5%32.810.54
01/13133140133140+5.66%284,80012億7327万+5.26%34.030.56
01/09130133130133+0.95%20,00012億506万-0.38%32.20.53
01/081301311301310%12,80011億9369万-1.32%31.90.53
01/071311331311310%6,40011億9369万-1.32%31.90.53
01/061301311301310%3,20011億9369万-1.32%31.90.53
01/05130131130131+0.96%4,80011億9369万-1.32%31.90.53
2014
12/30134134129130-0.95%23,20011億8232万-2.26%31.60.52
12/291311341311310%11,20011億9369万-1.32%31.90.53
12/26129131128131+0.96%17,60011億9369万-1.32%31.90.53
12/25135138129130-4.59%129,60011億8232万-2.26%31.60.52
12/24136138136136+0.93%42,40012億3917万+3.22%33.120.55
12/19131135131135+4.85%10,40012億2780万+2.27%32.810.54
12/18130131128129+0.98%16,80011億7095万-2.46%31.290.52
12/17130130128128-2.86%3,20011億5959万-3.41%30.990.51
12/161301331291310%23,20011億9369万-0.57%31.90.53
12/15130131130131-0.94%18,40011億9369万-1.32%31.90.53
12/12134134131133-0.93%12,00012億506万-0.38%32.20.53
12/111331341301340%22,40012億1643万+0.56%32.510.54
12/101331351331340%26,40012億1643万+1.33%32.510.54
12/091341351341340%27,20012億1643万+1.33%32.510.54
12/08134135134134+0.94%11,20012億1643万+1.33%32.510.54
12/05131134131133+0.95%11,20012億506万+0.38%32.20.53
12/04136136130131-3.67%72,80011億9369万-0.57%31.90.53
12/03139140136136-1.8%24,00012億3917万+3.22%33.120.55
12/02138139136139+1.83%11,20012億6190万+5.11%33.720.56
12/01136139136136+0.93%44,80012億3917万+3.22%33.120.55
11/28135136134135+0.93%21,60012億2780万+3.05%32.810.54
11/27134134133134+0.94%36,00012億1643万+2.1%32.510.54
11/261331341311330%13,60012億506万+1.15%32.20.53
11/25131134131133+0.95%20,00012億506万+1.92%32.20.53
11/21130131129131+1.94%11,20011億9369万+0.96%31.90.53
11/20129130129129+0.98%13,60011億7095万-0.96%31.290.52
11/19129130128128-0.97%10,40011億5959万-1.92%30.990.51
11/181291311261290%79,20011億7095万-0.96%31.290.52
11/17130130129129-1.9%7,20011億7095万-0.96%31.290.52
11/14131131131131+0.96%80011億9369万+0.96%31.90.53
11/13131131130130-0.95%6,40011億8232万0%31.60.52
11/12134134131131-0.94%24,80011億9369万+0.19%31.90.53
11/11134135133133-1.85%10,40012億506万+1.15%32.20.53
11/10131135131135+2.86%26,40012億2780万+2.27%32.810.54
11/07133133131131-0.94%4,80011億9369万-0.57%31.90.53
11/061331331331330%11,20012億506万+0.38%32.20.53
11/05130133130133+0.95%19,20012億506万-0.38%32.20.53
11/04134135129131-1.87%65,60011億9369万-2.05%31.90.53
10/31131135131134+2.88%56,00012億1643万-0.93%32.510.54
10/301301311291300%54,40011億8232万-3.7%31.60.52