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
201610/1, 株式併合 10→1
2015
03/312,8802,9002,8202,840-1.05%88,900310億3632万-5.05%12.261.32
03/302,9202,9302,8502,870-2.38%84,200313億6417万-4.17%12.391.33
03/272,9602,9802,9202,940-1.67%157,100321億2915万-1.93%12.691.36
03/263,0103,0202,9902,990-1.32%170,900326億7556万-0.23%12.911.39
03/253,0103,0303,0103,030+0.33%64,800331億1269万+1.2%13.081.41
03/243,0303,0403,0103,020-0.33%53,700330億341万+1.07%13.041.4
03/233,0103,0303,0003,030+1%42,800331億1269万+1.61%13.081.41
03/203,0003,0103,0003,000-0.33%41,000327億8485万+0.84%12.951.39
03/193,0303,0303,0003,010-0.66%54,800328億9413万+1.38%12.991.4
03/183,0303,0303,0203,0300%32,600331億1269万+2.33%13.081.41
03/173,0303,0503,0303,030+0.33%55,200331億1269万+2.64%13.081.41
03/163,0203,0303,0103,020+0.33%27,100330億341万+2.62%13.041.4
03/133,0203,0303,0003,010-0.66%68,900328億9413万+2.59%12.991.4
03/122,9903,0402,9903,030+1.34%46,800331億1269万+3.59%13.081.41
03/112,9803,0002,9702,9900%41,100326億7556万+2.61%12.911.39
03/103,0103,0202,9902,990-0.99%37,500326億7556万+2.96%12.911.39
03/093,0003,0203,0003,020+0.67%24,100330億341万+4.35%13.041.4
03/062,9803,0002,9803,000+0.67%31,600327億8485万+4.02%12.951.39
03/053,0003,0002,9802,980-0.67%37,200325億6628万+3.62%12.861.38
03/043,0003,0102,9903,000-0.33%38,800327億8485万+4.6%12.951.39
03/033,0103,0103,0003,0100%25,600328億9413万+5.24%12.991.4
03/022,9903,0202,9903,010+0.67%57,600328億9413万+5.61%12.991.4
02/272,9803,0002,9702,990+0.34%60,100326億7556万+5.28%12.911.39
02/262,9703,0002,9702,980+0.68%66,500325億6628万+5.3%12.861.38
02/252,9502,9702,9502,960+0.68%43,900323億4771万+4.96%12.781.37
02/242,9302,9502,9302,940+0.34%47,100321億2915万+4.55%12.691.36
02/232,9302,9402,9102,930+0.34%32,900320億1987万+4.49%12.651.36
02/202,9302,9302,9102,9200%37,200319億1058万+4.43%12.611.35
02/192,9102,9302,9002,920+1.04%51,900319億1058万+4.66%12.611.35
02/182,8802,9202,8702,890+0.7%58,800315億8273万+3.88%12.481.34
02/172,8502,8902,8502,870+0.7%40,500313億6417万+3.39%12.391.33
02/162,8502,8802,8402,850+0.35%50,900311億4560万+2.85%12.31.32
02/132,8202,8402,8202,840+0.71%36,600310億3632万+2.68%12.261.32
02/122,8102,8302,8102,820+0.36%26,900308億1776万+2.14%12.171.31
02/102,8002,8102,7902,810+0.36%20,200307億847万+1.92%12.131.3
02/092,7902,8002,7802,800+0.72%17,900305億9919万+1.63%12.091.3
02/062,7902,8002,7702,780-0.36%21,000303億8062万+0.98%121.29
02/052,7602,7902,7602,790+1.45%21,100304億8991万+1.42%12.041.29
02/042,7602,7902,7502,7500%38,300300億5278万+0.04%11.871.28
02/032,7702,7702,7502,7500%22,300300億5278万+0.07%11.871.28
02/022,8002,8002,7502,750-0.72%25,700300億5278万+0.11%11.871.28
01/302,8002,8102,7702,770-0.72%25,800302億7134万+0.87%11.961.28
01/292,7902,8302,7802,7900%69,400304億8991万+1.71%12.041.29
01/282,7702,7902,7702,790+0.36%41,500304億8991万+1.9%12.041.29
01/272,7602,7802,7502,780+0.72%30,100303億8062万+1.76%121.29
01/262,7602,7602,7402,7600%13,800301億6206万+1.21%11.911.28
01/232,7502,7602,7302,760+0.36%24,400301億6206万+1.28%11.911.28
01/222,7502,7502,7302,750+0.36%14,900300億5278万+0.95%11.871.28
01/212,7602,7602,7302,740-0.72%14,100299億4349万+0.66%11.831.27
01/202,7502,7602,7402,760+0.73%21,700301億6206万+1.47%11.911.28
01/192,7402,7502,7202,740+0.37%23,100299億4349万+0.77%11.831.27
01/162,7502,7502,7202,730-0.73%23,500298億3421万+0.4%11.791.27
01/152,7402,7602,7402,750+0.36%13,900300億5278万+1.14%11.871.28
01/142,7102,7602,7102,740+0.37%36,800299億4349万+0.81%11.831.27
01/132,7402,7402,7102,730-0.73%24,300298億3421万+0.48%11.791.27
01/092,7302,7502,7002,750+0.73%41,800300億5278万+1.21%11.871.28
01/082,7202,7402,7102,730+0.74%17,500298億3421万+0.52%11.791.27
01/072,7002,7302,7002,710-0.37%21,700296億1564万-0.22%11.71.26
01/062,7402,7502,7002,720-1.09%48,000297億2493万+0.22%11.741.26
01/052,7502,7702,7402,7500%23,900300億5278万+1.4%11.871.28
2014
12/302,7502,8802,7402,750+0.36%142,400300億5278万+1.51%11.871.28
12/292,7302,7502,7202,740+0.37%25,600299億4349万+1.33%11.831.27
12/262,7202,7302,7102,7300%10,500298億3421万+1.19%11.791.27
12/252,7202,7302,7002,7300%22,700298億3421万+1.37%11.791.27
12/242,7202,7302,7202,730+0.37%19,300298億3421万+1.52%11.791.27
12/222,7002,7202,6802,720+1.12%17,400297億2493万+1.34%11.741.26
12/192,6702,6902,6602,690+0.75%29,000293億9708万+0.34%11.611.25
12/182,6602,6902,6502,670+1.14%22,300291億7851万-0.3%11.531.24
12/172,6502,6702,6302,640-0.75%39,300288億5066万-1.27%11.41.22
12/162,7002,7402,6602,660-1.48%52,100290億6923万-0.49%11.481.23
12/152,7202,7402,7002,700-1.1%34,200295億636万+1.09%11.661.25
12/122,7202,7502,7202,730+0.74%44,200298億3421万+2.36%11.791.27
12/112,6902,7202,6802,710+0.37%23,600296億1564万+1.84%11.71.26
12/102,7202,7302,7002,700-1.1%42,900295億636万+1.62%11.661.25
12/092,7202,7402,7102,7300%23,600298億3421万+2.94%11.791.27
12/082,7302,7402,7002,7300%41,500298億3421万+3.14%11.791.27
12/052,7102,7302,7102,730+0.37%36,600298億3421万+3.37%11.791.27
12/042,7302,7402,7002,720-0.37%41,700297億2493万+3.23%11.741.26
12/032,7102,7302,7002,730+0.37%35,900298億3421万+3.84%11.791.27
12/022,7202,7302,6902,7200%60,200297億2493万+3.82%11.741.26
12/012,7502,7602,7102,720-0.37%62,200297億2493万+4.21%11.741.26
11/282,7002,7302,6802,730+2.25%63,000298億3421万+5%11.791.27
11/272,6802,6902,6502,6700%40,800291億7851万+3.09%11.531.24
11/262,6802,7102,6702,6700%111,300291億7851万+3.49%11.531.24
11/252,6302,6902,6202,670+1.91%81,500291億7851万+3.77%11.531.24
11/212,6102,6402,6002,620+0.77%28,000286億3210万+2.26%11.311.21
11/202,6202,6202,6002,6000%31,700284億1353万+1.88%11.221.21
11/192,6402,6502,5902,600-1.52%41,800284億1353万+2.04%11.221.21
11/182,6202,6502,6202,640+1.15%33,400288億5066万+3.77%11.41.22
11/172,6302,6302,6002,610-0.76%21,700285億2282万+2.84%11.271.21
11/142,6302,6302,6102,630+0.38%30,600287億4138万+3.71%11.351.22
11/132,5802,6202,5802,620+1.55%23,500286億3210万+3.43%11.311.21
11/122,6102,6102,5802,580-1.15%22,700281億9497万+1.94%11.141.2
11/112,5902,6102,5802,610+0.38%31,500285億2282万+3.16%11.271.21
11/102,6002,6002,5802,600-0.38%17,500284億1353万+2.85%11.221.21
11/072,5902,6102,5902,610+1.16%16,000285億2282万+3.33%11.271.21
11/062,6102,6202,5802,580-0.77%17,300281億9497万+2.14%11.141.2
11/052,5902,6202,5702,600+0.39%32,500284億1353万+2.89%11.221.21
11/042,6302,6302,5802,590-0.38%31,000283億425万+2.45%11.181.2
10/312,5902,6002,5702,600+1.17%29,200284億1353万+2.81%11.221.21