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
201710/1, 株式併合 5→1
2015
03/312,2052,2052,1802,180-1.13%3,80074億1200万-7.31%35.331.22
03/302,2502,2502,2002,205-2%4,00074億9700万-6.49%35.741.23
03/272,2902,2902,2502,250-9.09%18,80076億5000万-4.82%36.461.26
03/262,4852,4902,4702,475-0.6%11,40084億1500万+4.56%40.111.38
03/252,4852,4902,4802,490+0.61%5,00084億6600万+5.42%40.351.39
03/242,4502,4752,4502,475+1.23%6,80084億1500万+5.05%40.111.38
03/232,3852,4452,3852,445+2.52%5,40083億1300万+4%39.621.37
03/202,3652,3852,3602,385+0.85%4,60081億900万+1.62%38.651.33
03/192,3502,3652,3452,365+0.64%5,40080億4100万+0.94%38.331.32
03/182,3452,3502,3402,350+0.21%3,80079億9000万+0.47%38.081.31
03/172,3502,3502,3402,3450%3,60079億7300万+0.39%381.31
03/162,3452,3552,3452,3450%4,80079億7300万+0.51%381.31
03/132,3352,3452,3302,345+0.43%3,80079億7300万+0.69%381.31
03/122,3402,3452,3352,335-0.21%3,00079億3900万+0.52%37.841.31
03/112,3452,3452,3402,3400%2,20079億5600万+1.04%37.921.31
03/102,3452,3502,3402,340-0.21%3,80079億5600万+1.25%37.921.31
03/092,3452,3502,3402,345-0.21%2,80079億7300万+1.69%381.31
03/062,3502,3502,3302,3500%2,20079億9000万+2.22%38.081.31
03/052,3502,3502,3252,3500%3,80079億9000万+2.49%38.081.31
03/042,3452,3502,3402,3500%2,60079億9000万+2.8%38.081.31
03/032,3552,3602,3502,3500%3,40079億9000万+3.07%38.081.31
03/022,3502,3502,3502,350+0.21%2,60079億9000万+3.3%38.081.31
02/272,3452,3502,3452,3450%3,20079億7300万+3.17%381.31
02/262,3502,3502,3452,345+0.21%3,00079億7300万+3.21%381.31
02/252,3402,3452,3302,3400%1,80079億5600万+3.04%37.921.31
02/242,3402,3502,3352,3400%1,60079億5600万+3.04%37.921.31
02/232,3302,3402,3302,3400%1,20079億5600万+2.95%37.921.31
02/202,3502,3502,3402,340-0.43%4,20079億5600万+2.95%37.921.31
02/192,3502,3702,3502,350+0.21%3,40079億9000万+3.52%38.081.31
02/182,3602,3752,3452,345-0.21%3,40079億7300万+3.21%381.31
02/172,3252,3502,3252,350+1.08%60079億9000万+3.25%38.081.31
02/162,3402,3602,3102,325+1.31%4,60079億500万+2.11%37.681.3
02/132,2752,2952,2752,295+0.88%1,20078億300万+0.88%37.191.28
02/122,2702,2902,2702,275+0.22%5,00077億3500万+0.13%36.871.27
02/102,2652,2702,2652,270+0.22%2,80077億1800万+0.09%36.791.27
02/092,2502,2752,2452,265+1.34%1,80077億100万+0.04%36.711.27
02/062,2002,2352,1952,235+1.59%3,60075億9900万-1.06%36.221.25
02/052,1952,2002,1952,200+1.15%1,00074億8000万-2.57%35.651.23
02/042,2052,2252,1752,175-1.58%3,00073億9500万-3.55%35.251.22
02/032,2402,2452,2102,210-0.23%2,60075億1400万-1.91%35.821.24
02/022,1752,2252,1752,215+1.84%1,60075億3100万-1.51%35.91.24
01/302,1702,1802,1702,175-0.23%80073億9500万-3.03%35.251.22
01/292,1552,2002,1502,180+0.23%2,00074億1200万-2.64%35.331.22
01/282,2002,2252,1252,175-1.36%5,80073億9500万-2.64%35.251.22
01/272,2352,2352,2052,205-1.56%2,60074億9700万-1.08%35.741.23
01/262,2652,2652,2252,240-2.4%5,20076億1600万+0.76%36.31.25
01/232,3102,3202,2952,295-1.08%2,20078億300万+3.61%37.191.28
01/222,3252,3252,2952,320-0.22%1,80078億8800万+5.26%37.61.3
01/212,3352,3352,2902,325-0.43%1,40079億500万+6.07%37.681.3
01/202,3752,3752,3302,335-1.68%2,00079億3900万+7.16%37.841.31
01/192,3652,3752,3552,375+1.06%1,20080億7500万+9.6%38.491.33
01/162,2752,3502,2752,350+3.3%2,20079億9000万+9.2%38.081.31
01/152,3602,3602,2502,275-5.21%5,20077億3500万+6.46%36.871.27
01/142,4752,4752,3452,400-1.03%3,40081億6000万+12.83%38.91.34
01/132,4052,5002,3202,425+1.89%9,20082億4500万+14.82%39.31.36
01/092,3002,3802,3002,380+4.39%3,00080億9200万+13.55%38.571.33
01/082,2702,2802,2702,280+2.7%3,40077億5200万+9.62%36.951.27
01/072,2002,2402,2002,220+1.83%2,20075億4800万+7.3%35.981.24
01/062,1702,1952,1652,180+0.46%2,40074億1200万+5.83%35.331.22
01/052,1652,1702,1652,170+1.4%1,60073億7800万+5.65%35.171.21
2014
12/302,2002,2002,1002,140-2.73%4,20072億7600万+4.44%34.691.2
12/292,1402,2302,1402,200+3.04%4,80074億8000万+7.63%35.661.23
12/262,1252,1352,1152,135+0.71%3,40072億5900万+4.81%34.61.19
12/252,1102,1202,1002,120+0.71%4,40072億800万+4.33%34.361.19
12/242,0952,1102,0852,105+1.2%4,80071億5700万+3.8%34.121.18
12/222,0702,0902,0702,080+0.73%3,60070億7200万+2.82%33.711.16
12/192,0602,0652,0502,065+0.24%1,40070億2100万+2.18%33.471.15
12/182,0502,0652,0252,060+0.49%3,20070億400万+2.03%33.391.15
12/172,0452,0502,0452,050+0.24%2,00069億7000万+1.64%33.231.15
12/162,0402,0452,0402,045+0.25%1,40069億5300万+1.49%33.151.14
12/152,0352,0402,0302,040+0.49%1,40069億3600万+1.34%33.061.14
12/122,0252,0302,0252,030+0.74%1,80069億200万+0.94%32.91.13
12/112,0202,0252,0152,015+0.25%60068億5100万+0.3%32.661.13
12/102,0252,0252,0102,010-0.25%1,80068億3400万+0.15%32.581.12
12/092,0152,0152,0152,0150%20068億5100万+0.55%32.661.13
12/082,0152,0152,0002,015+1.77%1,20068億5100万+0.7%32.661.13
12/052,0302,0351,9801,980-2.22%4,80067億3200万-0.95%32.091.11
12/042,0352,0352,0002,025+0.5%2,20068億8500万+1.35%32.821.13
12/032,0002,0352,0002,0150%4,20068億5100万+1.05%32.661.13
12/022,0002,0152,0002,015+0.75%40068億5100万+1.26%32.661.13
12/012,0052,0101,9952,0000%2,80068億+0.76%32.421.12
11/282,0002,0402,0002,0000%2,00068億+1.01%32.421.12
11/272,0302,0302,0002,000-1.48%4,00068億+1.21%32.421.12
11/262,0252,0302,0252,030+0.25%1,20069億200万+2.99%32.91.13
11/252,0102,0252,0102,025+0.25%1,00068億8500万+3.16%32.821.13
11/212,0102,0202,0102,0200%60068億6800万+3.17%32.741.13
11/202,0202,0302,0202,020-0.49%2,80068億6800万+3.54%32.741.13
11/192,0002,0302,0002,030+1.5%1,80069億200万+4.42%32.91.13
11/182,0002,0002,0002,0000%20068億+3.2%32.421.12
11/172,0252,0252,0002,000-0.5%1,60068億+3.52%32.421.12
11/142,0102,0152,0102,010-0.25%1,00068億3400万+4.31%32.581.12
11/132,0052,0152,0002,015+0.25%1,40068億5100万+4.89%32.661.13
11/122,0002,0101,9602,010+0.5%2,60068億3400万+4.96%32.581.12
11/111,9652,0001,9602,0000%1,20068億+4.77%32.421.12
11/102,0002,0002,0002,000+0.25%1,60068億+5.04%32.421.12
11/071,9901,9951,9751,995+1.27%2,00067億8300万+5%32.331.12
11/061,9651,9751,9651,970+0.25%1,80066億9800万+3.9%31.931.1
11/051,9451,9651,9451,965+1.03%1,40066億8100万+3.91%31.851.1
11/041,9501,9501,9301,9450%1,80066億1300万+3.13%31.521.09
10/311,9701,9851,9451,945-1.27%2,20066億1300万+3.29%31.521.09