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
201710/1, 株式併合 5→1
2015
03/311,8351,8351,8351,8350%1,60048億770万-0.54%9.19-
03/301,8351,8351,8101,835-0.54%1,80048億770万-0.38%9.19-
03/271,8901,8951,8201,845-5.14%8,20048億3390万+0.27%9.24-
03/261,9751,9751,9451,945-0.51%4,80050億9590万+5.88%9.74-
03/251,9452,0151,9451,955-0.51%6,60051億2210万+6.83%9.79-
03/241,9101,9651,9101,965+3.15%6,00051億4830万+7.85%9.84-
03/231,9101,9151,9001,905+0.79%3,60049億9110万+5.02%9.54-
03/201,8801,8901,8801,890+0.53%2,00049億5180万+4.54%9.47-
03/191,8801,8801,8651,880+0.53%2,20049億2560万+4.33%9.42-
03/181,8551,8751,8551,870+0.54%1,80048億9940万+4.12%9.37-
03/171,8951,8951,8601,860-1.33%2,20048億7320万+3.68%9.32-
03/161,8651,8951,8501,885+1.89%6,00049億3870万+5.19%9.44-
03/131,8401,8501,8001,850+0.54%6,40048億4700万+3.35%9.27-
03/121,8401,8551,8401,8400%1,20048億2080万+2.85%9.22-
03/111,8351,8551,8351,8400%1,80048億2080万+2.79%9.22-
03/101,8151,8451,8151,840+1.66%2,60048億2080万+2.85%9.22-
03/091,8001,8201,8001,810+1.12%5,00047億4220万+1.12%9.07-
03/061,7901,7951,7851,790+0.28%3,40046億8980万-0.11%8.97-
03/051,7851,7851,7851,785+0.28%1,60046億7670万-0.5%8.94-
03/041,7951,7951,7801,780-0.84%1,80046億6360万-0.89%8.92-
03/031,7901,7951,7901,795+0.28%1,20047億290万-0.11%8.99-
03/021,7901,7901,7901,790+0.85%1,80046億8980万-0.44%8.97-
02/271,7751,7851,7751,7750%1,80046億5050万-1.33%8.89-
02/261,7851,7951,7701,775-0.56%3,80046億5050万-1.44%8.89-
02/251,7651,7851,7651,785+1.13%1,40046億7670万-0.94%8.94-
02/241,7701,7801,7601,765-1.12%1,40046億2430万-2.11%8.84-
02/231,7751,7851,7701,785+1.13%1,80046億7670万-1.16%8.94-
02/201,7751,7751,7651,765-0.28%2,00046億2430万-2.32%8.84-
02/191,7751,7751,7551,770+1.14%3,60046億3740万-2.21%8.87-
02/181,7701,7701,7501,750-0.57%5,80045億8500万-3.53%8.77-
02/171,7551,7601,7551,760-0.56%3,60046億1120万-3.19%8.82-
02/161,7551,7701,7551,770+1.43%1,80046億3740万-2.8%8.87-
02/131,7451,7551,7401,745+0.87%4,20045億7190万-4.38%8.74-
02/121,7951,7951,6651,730-4.16%22,80045億3260万-5.46%8.67-
02/101,8151,8151,8001,805-1.1%1,20047億2910万-1.63%9.04-
02/091,8201,8501,8101,825+0.27%3,60047億8150万-0.65%9.14-
02/061,8551,8551,8201,820-1.09%2,00047億6840万-0.87%9.12-
02/051,8401,8401,8401,840-0.54%60048億2080万+0.33%9.22-
02/041,8501,8501,8501,850+1.37%20048億4700万+1.04%9.27-
02/031,8501,8501,8251,825-1.35%2,20047億8150万-0.11%9.14-
02/021,8751,8751,8501,850-1.33%1,80048億4700万+1.43%9.27-
01/301,8501,8751,8501,875+2.46%5,00049億1250万+3.14%9.39-
01/291,8301,8301,8301,830-0.54%80047億9460万+0.94%9.17-
01/281,8251,8401,8101,840+1.38%3,20048億2080万+1.6%9.22-
01/271,8101,8301,8101,815+0.55%80047億5530万+0.44%9.09-
01/261,8201,8201,8051,805-0.82%2,60047億2910万0%9.04-
01/231,8151,8251,8151,820+0.28%1,00047億6840万+0.94%9.12-
01/221,8101,8251,8101,815+0.55%1,20047億5530万+0.83%9.09-
01/211,8201,8201,8051,805-0.82%1,20047億2910万+0.5%9.04-
01/201,8401,8401,8201,820-0.55%1,20047億6840万+1.51%9.12-
01/191,8251,8301,8251,830+0.27%1,00047億9460万+2.23%9.17-
01/161,8551,8551,8251,825-0.54%1,40047億8150万+2.13%9.14-
01/151,8351,8451,8201,835-1.08%2,80048億770万+2.86%9.19-
01/141,8501,8551,8251,855+0.27%2,00048億6010万+4.21%9.29-
01/131,8501,8501,8501,850-0.27%3,80048億4700万+4.28%9.27-
01/091,8601,8601,8501,855-0.8%2,20048億6010万+4.86%9.29-
01/081,8701,8751,8601,870+0.54%4,80048億9940万+6.07%9.37-
01/071,8501,8601,8401,860+0.81%2,80048億7320万+5.92%9.32-
01/061,8401,8601,8401,845-1.34%2,40048億3390万+5.49%9.24-
01/051,8251,8901,8151,870+4.18%8,20048億9940万+7.35%9.37-
2014
12/301,7751,8251,7751,795+1.41%9,60047億290万+3.58%8.97-
12/291,7701,7701,7651,770+0.57%1,40046億3740万+2.55%8.85-
12/261,7501,7601,7501,760+0.57%3,00046億1120万+2.21%8.8-
12/251,7501,7551,7501,7500%4,20045億8500万+1.86%8.75-
12/241,7501,7501,7201,750+2.34%5,40045億8500万+2.04%8.75-
12/221,7651,7701,6551,710-2.56%11,00044億8020万-0.06%8.55-
12/191,7701,7701,7551,755-0.28%2,60045億9810万+2.69%8.77-
12/181,7751,7751,7601,7600%1,20046億1120万+3.1%8.8-
12/171,7401,7851,7401,760+0.57%3,40046億1120万+3.29%8.8-
12/161,7501,7651,7401,750-1.13%1,80045億8500万+2.88%8.75-
12/151,7651,7701,7601,770+2.61%4,80046億3740万+4.24%8.85-
12/121,7351,7401,7251,7250%3,20045億1950万+1.83%8.62-
12/111,7251,7251,7251,725-0.58%60045億1950万+1.89%8.62-
12/101,7351,7351,7251,735-0.57%1,00045億4570万+2.6%8.67-
12/091,7501,7501,7451,745-0.29%60045億7190万+3.38%8.72-
12/081,7501,7601,7501,7500%2,00045億8500万+3.92%8.75-
12/051,7451,7501,7351,750+0.29%2,60045億8500万+4.1%8.75-
12/041,7051,7451,7051,745+2.35%4,00045億7190万+4.05%8.72-
12/031,7151,7251,7051,705-0.29%2,80044億6710万+1.91%8.52-
12/021,7101,7101,7001,7100%4,00044億8020万+2.33%8.55-
12/011,7151,7151,7001,710+0.88%2,60044億8020万+2.46%8.55-
11/281,7001,7001,6951,695+0.59%1,20044億4090万+1.68%8.47-
11/271,6801,6851,6801,685+0.6%80044億1470万+1.2%8.42-
11/261,6501,6751,6501,675+2.13%1,60043億8850万+0.72%8.37-
11/251,6351,6651,6351,640+0.61%3,80042億9680万-1.32%8.2-
11/211,6701,6701,6201,630-2.4%6,20042億7060万-1.98%8.15-
11/201,6601,6701,6601,670+0.6%1,00043億7540万+0.36%8.35-
11/191,6601,6651,6601,6600%5,20043億4920万-0.36%8.3-
11/181,6601,6601,6601,6600%3,20043億4920万-0.6%8.3-
11/171,6801,6801,6601,6600%1,40043億4920万-0.95%8.3-
11/141,6851,6901,6601,660-1.78%3,40043億4920万-1.19%8.3-
11/131,6751,6901,6751,690+0.3%60044億2780万+0.3%8.45-
11/121,6851,6851,6751,6850%3,00044億1470万-0.18%8.42-
11/111,6851,6851,6801,6850%80044億1470万-0.3%8.42-
11/101,7001,7101,6751,685+0.6%1,40044億1470万-0.53%8.42-
11/071,6801,6901,6751,675-0.89%1,00043億8850万-1.47%8.37-
11/051,6901,6901,6851,6900%60044億2780万-1%8.45-
11/041,6951,6951,6851,690+1.81%1,80044億2780万-1.17%8.45-
10/311,6501,6601,6501,660+0.91%1,40043億4920万-3.09%8.3-
10/301,6451,6451,6451,645-1.5%40043億990万-4.19%8.22-