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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2015
03/317507557457450%26,200115億3055万-2.87%4.060.84
03/30745745740745+0.68%15,800115億3055万-3.12%4.060.84
03/27750750740740-1.33%37,000114億5317万-4.15%4.030.83
03/26760760750750-1.32%37,200116億794万-3.1%4.090.84
03/25765770760760-0.65%32,800117億6271万-2.06%4.140.85
03/24765770755765+0.66%335,000118億4010万-1.54%4.170.86
03/23770770760760-1.94%54,800117億6271万-2.31%4.140.85
03/20770775770775+0.65%29,000119億9487万-0.39%4.220.87
03/19765770765770+0.65%29,400119億1748万-0.9%4.20.86
03/18775775765765-0.65%20,400118億4010万-1.54%4.170.86
03/17775775765770+0.65%21,800119億1748万-0.77%4.20.86
03/16775775765765-1.29%17,400118億4010万-1.29%4.170.86
03/137807807707750%33,200119億9487万0%4.220.87
03/12765775765775+1.31%29,800119億9487万+0.13%4.220.87
03/11760780760765-0.65%54,200118億4010万-1.03%4.170.86
03/10780780765770-0.65%33,400119億1748万-0.26%4.20.86
03/09765775755775+0.65%57,200119億9487万+0.52%4.220.87
03/06770770760770+0.65%33,400119億1748万0%4.20.86
03/05765770760765+0.66%30,800118億4010万-0.52%4.170.86
03/04765775760760-0.65%29,800117億6271万-1.17%4.140.85
03/03775785760765-0.65%82,200118億4010万-0.52%4.170.86
03/02770780770770-1.28%76,600119億1748万+0.26%4.20.86
02/27795795775780-1.89%77,000120億7226万+1.56%4.250.88
02/268008057957950%59,400123億442万+3.79%4.330.89
02/25810810795795-1.24%60,000123億442万+3.92%4.330.89
02/24805810800805-0.62%50,800124億5919万+5.5%4.390.9
02/23815815795810+0.62%87,400125億3657万+6.44%4.410.91
02/20800810790805+1.26%88,400124億5919万+6.2%4.390.9
02/19780800775795+1.92%122,000123億442万+5.02%4.330.89
02/187757807707800%47,000120億7226万+3.31%4.250.88
02/17775780770780+0.65%30,000120億7226万+3.45%4.250.88
02/16765775760775+2.65%82,000119億9487万+2.79%4.220.87
02/13755760755755+0.67%34,200116億8533万0%4.110.85
02/12755760750750-0.66%41,400116億794万-0.79%4.090.84
02/10750755745755+0.67%23,400116億8533万-0.4%4.110.85
02/09765770750750-0.66%132,400116億794万-1.32%4.090.84
02/06750755750755+0.67%25,000116億8533万-0.92%4.110.85
02/057457557457500%28,400116億794万-1.83%4.090.84
02/04745750745750+1.35%21,000116億794万-2.09%4.090.84
02/03750755740740-1.33%32,600114億5317万-3.39%4.030.83
02/02765765745750-0.66%32,800116億794万-2.22%4.090.84
01/30750755745755+1.34%33,200116億8533万-1.69%4.110.85
01/29755755745745-1.32%22,000115億3055万-3.12%4.060.84
01/287457557457550%39,400116億8533万-1.95%4.110.85
01/277507557507550%21,400116億8533万-1.95%4.110.85
01/267457607457550%16,800116億8533万-2.08%4.110.85
01/23760760745755+1.34%21,800116億8533万-2.2%4.110.85
01/22750750740745-0.67%40,200115億3055万-3.75%4.060.84
01/21760760740750-1.32%75,000116億794万-3.35%4.090.84
01/20750760750760+2.01%29,600117億6271万-2.19%4.140.85
01/19760765735745-0.67%61,200115億3055万-4.24%4.060.84
01/16760760740750-1.32%44,000116億794万-3.97%4.090.84
01/15745770745760+2.01%54,600117億6271万-2.94%4.140.85
01/14765765745745-3.25%85,600115億3055万-5.1%4.060.84
01/13775775760770-0.65%37,400119億1748万-2.28%4.20.86
01/09795800775775-2.52%65,000119億9487万-1.77%4.220.87
01/08795800785795+0.63%52,000123億442万+0.51%4.330.89
01/07785810785790+0.64%59,200122億2703万-0.13%4.30.89
01/06800805785785-4.27%57,000121億4964万-0.88%4.280.88
01/05795820790820+3.8%66,000126億9135万+3.4%4.470.92
2014
12/30805805790790-1.25%56,000122億2703万-0.13%4.30.89
12/298058207858000%124,800123億8180万+1.14%4.360.9
12/26770800765800+3.9%107,800123億8180万+1.27%4.360.9
12/25760775760770+1.32%103,600119億1748万-2.41%4.20.86
12/24770780760760-1.3%61,800117億6271万-3.68%4.140.85
12/227707757557700%42,200119億1748万-2.41%4.20.86
12/197807807657700%72,000119億1748万-2.41%4.20.86
12/18765775765770+0.65%99,000119億1748万-2.41%4.20.86
12/17755780755765-0.65%67,400118億4010万-3.04%4.170.86
12/16785785765770-3.14%57,800119億1748万-2.53%4.20.86
12/15810815795795-1.85%46,600123億442万+0.38%4.330.89
12/12790815790810+3.18%89,600125億3657万+1.89%4.410.91
12/117757857607850%54,800121億4964万-1.38%4.280.88
12/10775795765785+0.64%47,000121億4964万-1.75%4.280.88
12/09795800780780-3.11%48,000120億7226万-2.74%4.250.88
12/08815815800805-0.62%41,400124億5919万-0.12%4.390.9
12/05820820805810-0.61%41,000125億3657万+0.25%4.410.91
12/04810820805815+1.24%58,000126億1396万+0.62%4.440.92
12/038058107958050%66,000124億5919万-0.86%4.390.9
12/02815820805805-1.23%87,200124億5919万-1.11%4.390.9
12/018208258058150%68,400126億1396万-0.12%4.440.92
11/28815830815815+0.62%122,000126億1396万-0.12%4.440.92
11/27805820800810+1.25%80,400125億3657万-0.74%4.410.91
11/26775820775800+3.23%126,200123億8180万-1.84%4.360.9
11/25780790775775-0.64%62,800119億9487万-4.91%4.220.87
11/217857857707800%34,600120億7226万-4.06%4.250.88
11/20800805780780-1.27%66,600120億7226万-3.94%4.250.88
11/19760795760790+3.95%140,800122億2703万-2.71%4.30.89
11/187607757507600%172,800117億6271万-6.17%4.140.85
11/17775775750760-1.3%60,200117億6271万-6.29%4.140.85
11/14775780765770+0.65%67,400119億1748万-5.17%4.20.86
11/137607707507650%148,200118億4010万-6.02%4.170.86
11/12800800765765-4.38%203,400118億4010万-6.25%4.170.86
11/11820820790800-3.61%194,200123億8180万-2.44%4.360.9
11/10845850825830-2.92%108,200128億4612万+1.1%4.520.93
11/07860865840855+0.59%86,600132億3305万+4.27%4.660.96
11/06865880845850-1.16%139,600131億5566万+3.66%4.630.95
11/058658708508600%54,800133億1044万+4.75%4.690.97
11/04885890860860-0.58%140,600133億1044万+4.62%4.690.97
10/31845870845865+1.17%95,800133億8782万+5.23%4.710.97