株価チャート

2014/09/18～2015/03/30

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
201710/1, 株式併合 5→1
2015
03/301,2851,2851,2751,275-1.92%1,60028億8150万-3.04%7.640.5
03/271,3051,3051,3001,300-4.06%60029億3800万-1.22%7.790.51
03/261,3301,3551,3301,355+1.12%40030億6230万+2.96%8.120.54
03/251,3301,3401,3301,3400%40030億2840万+2.13%8.030.53
03/241,4001,4001,3401,340-1.47%80030億2840万+2.29%8.030.53
03/231,3601,3601,3601,360+3.03%60030億7360万+3.9%8.150.54
03/201,3251,3251,3201,320+1.54%40029億8320万+1.15%7.910.52
03/191,3001,3001,3001,300-0.76%20029億3800万-0.38%7.790.51
03/181,3351,3351,3101,310+0.38%60029億6060万+0.38%7.850.52
03/171,3051,3051,3051,305+1.16%20029億4930万0%7.820.52
03/161,3151,3151,2901,290-1.9%40029億1540万-1.15%7.730.51
03/111,3151,3151,3151,3150%60029億7190万+0.69%7.880.52
03/101,3101,3151,3101,315+1.15%40029億7190万+0.61%7.880.52
03/091,3001,3001,3001,300-0.38%20029億3800万-0.54%7.790.51
03/061,3151,3151,3051,3050%60029億4930万-0.23%7.820.52
03/051,3051,3051,3051,3050%20029億4930万-0.46%7.820.52
03/041,3151,3151,3051,305-3.33%1,00029億4930万-1.14%7.820.52
03/031,3501,3501,3501,3500%60030億5100万+1.96%8.090.53
03/021,3601,3601,3501,350+1.89%40030億5100万+1.96%8.090.53
02/271,3301,3301,3251,325-0.75%40029億9450万+0.15%7.940.52
02/251,3401,3401,3351,335-0.37%40030億1710万+1.06%80.53
02/241,3101,3401,3051,340+4.28%4,00030億2840万+1.36%8.030.53
02/231,3151,3151,2851,285-0.39%1,40029億410万-2.8%7.70.51
02/201,2951,3001,2901,290+1.98%1,40029億1540万-2.42%7.730.51
02/191,2851,2901,2651,265-2.69%1,20028億5890万-4.17%7.580.5
02/181,3001,3001,3001,3000%40029億3800万-1.59%7.790.51
02/121,2901,3001,2651,300+3.59%1,20029億3800万-1.52%7.790.51
02/101,2451,2551,2451,255-2.33%3,40028億3630万-4.92%7.520.5
02/091,2851,2851,2851,285-1.91%20029億410万-2.73%7.70.51
02/041,2701,3101,2701,310+3.15%1,60029億6060万-0.98%7.850.52
02/031,3101,3101,2701,270-3.42%1,80028億7020万-3.86%7.610.5
01/301,3151,3151,3151,315+0.77%20029億7190万-0.68%7.880.52
01/291,3051,3051,3051,3050%20029億4930万-1.58%7.820.52
01/281,3001,3051,3001,305+0.38%40029億4930万-2.03%7.820.52
01/261,3401,3401,3001,300-1.89%2,60029億3800万-2.55%7.790.51
01/231,3251,3251,3251,325-1.12%1,00029億9450万-0.9%7.940.52
01/221,3401,3401,3401,340+1.9%80030億2840万-0.15%8.030.53
01/211,3301,3301,3001,315-1.13%4,00029億7190万-2.08%7.880.52
01/201,4651,4651,2951,330-3.62%6,80030億580万-1.19%7.970.53
01/161,3851,3851,3801,380-9.51%40031億1880万+2.45%8.270.55
01/141,5001,5251,5001,525+8.93%40034億4650万+13.64%9.140.6
01/131,3351,4001,3351,400+3.32%60031億6400万+5.34%8.390.55
01/091,3351,4001,3351,355+3.44%2,40030億6230万+2.57%8.120.54
01/081,3251,3251,3101,310+1.16%40029億6060万-0.46%7.850.52
01/071,2951,2951,2951,295-3.72%20029億2670万-1.22%7.760.51
01/061,3451,3451,3451,3450%40030億3970万+2.91%8.060.53
01/051,2851,3501,2851,345+5.49%1,20030億3970万+3.3%8.060.53
2014
12/301,2751,2751,2751,275+2%60028億8150万-1.62%7.640.5
12/291,3001,3001,2501,250-2.34%2,00028億2500万-3.33%7.490.49
12/251,2801,2801,2801,280-0.39%20028億9280万-0.85%7.670.51
12/241,2951,2951,2851,285-0.77%40029億410万-0.16%7.70.51
12/221,2951,2951,2951,2950%60029億2670万+0.94%7.760.51
12/191,2701,3001,2701,295-2.63%1,60029億2670万+1.25%7.760.51
12/181,3301,3301,3301,330+6.4%40030億580万+4.4%7.970.53
12/171,3051,3051,2501,250-7.41%1,40028億2500万-1.42%7.490.49
12/111,3501,3501,3501,350-1.46%20030億5100万+6.72%8.090.53
12/051,3301,3701,3301,370-5.52%60030億9620万+8.9%8.210.54
12/031,3501,4501,2801,450+7.41%1,80032億7700万+16.09%8.690.57
12/021,3751,3751,3501,350-1.82%1,20030億5100万+8.96%8.090.53
12/011,3701,3951,3701,375-6.14%1,00031億750万+11.61%8.240.54
11/281,4651,4651,4651,465+8.12%40033億1090万+19.79%8.780.58
11/271,4951,4951,3551,355-1.81%1,60030億6230万+11.8%8.120.54
11/261,3501,3801,3501,380+1.1%1,40031億1880万+14.43%8.270.55
11/251,5001,5001,3501,365+9.2%8,00030億8490万+13.56%8.180.54
11/211,2451,2501,2451,250+2.88%60028億2500万+4.6%7.490.49
11/201,2051,2201,2051,215+1.25%1,20027億4590万+1.76%7.280.48
11/191,2001,2001,2001,200-0.83%20027億1200万+0.25%7.190.47
11/181,2101,2101,2101,210+0.83%1,20027億3460万+0.58%7.250.48
11/171,2001,2001,2001,2000%60027億1200万-0.74%7.190.47
11/141,2001,2001,2001,2000%20027億1200万-1.23%7.190.47
11/131,2001,2001,2001,2000%20027億1200万-1.8%7.190.47
11/121,2001,2001,2001,200-0.41%1,00027億1200万-2.28%7.190.47
11/111,2051,2051,2051,205+1.26%20027億2330万-2.43%7.220.48
11/101,1901,1901,1901,190+0.42%20026億8940万-4.26%7.130.47
11/061,1851,1851,1851,1850%20026億7810万-5.05%7.10.47
11/051,1651,1851,1651,185-1.25%80026億7810万-5.73%7.10.47
11/041,1851,2001,1701,200+2.13%2,40027億1200万-4.91%7.190.47
10/311,1701,1751,1601,1750%1,20026億5550万-7.41%7.040.46
10/301,2001,2751,1651,175-0.42%9,80026億5550万-7.92%7.040.46
10/291,1801,1801,1801,180+0.85%20026億6680万-8.03%7.070.47
10/281,1701,1701,1701,170+1.3%20026億4420万-9.37%7.010.46
10/271,1751,1751,1551,155-3.75%1,20026億1030万-11.36%6.920.46
10/241,1501,2001,1501,200+3.9%3,60027億1200万-8.4%7.190.47
10/231,1551,1751,1551,155-0.86%4,00026億1030万-12.17%6.920.46
10/221,1651,1651,1651,165-0.85%80026億3290万-11.88%6.980.46
10/211,2001,2251,1751,175-4.08%1,00026億5550万-11.45%7.040.46
10/201,2251,2251,2251,225-3.16%40027億6850万-8.17%7.340.48
10/141,2251,2651,2251,265+5.42%60028億5890万-4.96%7.580.5
10/101,2051,2051,2001,200-1.64%1,40027億1200万-9.5%7.190.47
10/081,2601,2601,2201,220-6.15%1,00027億5720万-7.79%7.310.48
10/061,2801,3001,2751,300-2.62%2,00029億3800万-1.44%7.790.51
10/031,2951,3351,2951,335-2.55%40030億1710万+1.83%80.53
10/021,3701,3701,3701,370+1.48%40030億9620万+5.22%8.210.54
10/011,3501,3501,3501,350-1.1%20030億5100万+4.49%8.090.53
09/291,3001,3651,3001,3650%2,80030億8490万+6.64%8.180.54
09/251,3301,3651,3301,365-0.36%60030億8490万+7.4%8.180.54
09/241,4351,4551,3701,370-1.79%1,00030億9620万+8.64%8.210.54
09/221,3901,4801,3901,395+5.68%2,00031億5270万+11.6%8.360.55
09/191,3201,3201,3201,320-5.71%40029億8320万+6.54%7.910.52
09/181,4051,4051,4001,400+6.46%60031億6400万+13.82%8.390.55