株価チャート

2014/10/28～2015/03/31

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
03/312,4552,4552,4002,400-2.44%1,40050億4480万-5.29%13.511.59
03/302,4902,4902,4402,460+0.41%80051億7092万-3.04%13.851.63
03/272,4402,5152,4202,450-5.41%7,60051億4990万-3.47%13.791.62
03/262,6002,6052,5852,590-0.38%7,20054億4418万+1.97%14.581.71
03/252,6152,6152,5952,6000%5,40054億6520万+2.48%14.641.72
03/242,5952,6102,5902,600+0.39%5,20054億6520万+2.69%14.641.72
03/232,5602,5902,5552,590+1.37%6,00054億4418万+2.53%14.581.71
03/202,5702,5702,5502,5550%1,20053億7061万+1.39%14.381.69
03/192,5502,5652,5252,555+0.39%3,40053億7061万+1.55%14.381.69
03/182,5252,5452,5252,545+0.79%1,40053億4959万+1.31%14.331.68
03/172,5252,5352,5152,525+0.2%2,80053億755万+0.68%14.211.67
03/162,5602,5602,5152,520+0.2%4,00052億9704万+0.64%14.181.67
03/132,5252,5252,5052,515-0.2%2,40052億8653万+0.6%14.161.66
03/122,5502,5502,5052,520-1.18%2,00052億9704万+0.96%14.181.67
03/112,5502,5702,5202,550+1.8%1,40053億6010万+2.29%14.351.69
03/102,5352,5352,5052,505-0.6%3,40052億6551万+0.68%14.11.66
03/092,5252,5252,5152,520-0.2%2,80052億9704万+1.49%14.181.67
03/062,5252,5252,5152,525-1.17%6,80053億755万+1.86%14.211.67
03/052,5702,5752,5552,555-0.78%3,40053億7061万+3.23%14.381.69
03/042,5752,5752,5752,575+1.18%60054億1265万+4.25%14.491.7
03/032,5502,5952,5452,545-0.2%2,40053億4959万+3.29%14.331.68
03/022,5752,6002,5502,550+0.79%3,80053億6010万+3.7%14.351.69
02/272,5202,5302,5202,530+0.4%1,60053億1806万+3.1%14.241.67
02/262,5152,5552,5152,520-0.98%1,80052億9704万+2.86%14.181.67
02/252,5002,5502,4902,545+2.83%2,20053億4959万+4.09%14.331.68
02/242,4802,4952,4752,475-1%1,80052億245万+1.43%13.931.64
02/232,5102,5102,5002,5000%3,20052億5500万+2.5%14.071.65
02/202,5252,5502,5002,5000%2,20052億5500万+2.63%14.071.65
02/192,4852,5202,4652,500+1.01%3,80052億5500万+2.75%14.071.65
02/182,4652,4752,4502,475+1.02%1,00052億245万+1.89%13.931.64
02/172,4402,4652,4302,4500%1,40051億4990万+0.91%13.791.62
02/162,4502,4702,4502,4500%2,60051億4990万+0.95%13.791.62
02/132,4552,4602,4502,450-0.2%80051億4990万+0.99%13.791.62
02/122,4502,4552,4002,455+0.61%3,20051億6041万+1.2%13.821.62
02/102,4502,4552,4402,440+0.62%3,80051億2888万+0.66%13.731.61
02/092,4252,4402,4252,425-0.21%2,20050億9735万+0.08%13.651.6
02/062,4252,4302,4202,430+0.41%80051億786万+0.29%13.681.61
02/052,4252,4252,4102,420-0.41%80050億8684万-0.17%13.621.6
02/042,4302,4302,4302,430-0.21%60051億786万+0.12%13.681.61
02/032,4102,4352,4102,435+2.53%40051億1837万-0.04%13.711.61
02/022,4202,4202,3752,375-1.66%3,00049億9225万-3.69%13.371.57
01/302,4602,4602,4152,415-0.41%1,40050億7633万-2.54%13.591.6
01/292,4252,4602,4252,4250%1,60050億9735万-1.9%13.651.6
01/282,4702,4752,4252,4250%2,20050億9735万-1.58%13.651.6
01/272,4252,4252,4252,425-0.21%40050億9735万-1.34%13.651.6
01/262,4252,4302,4252,430+0.21%1,20051億786万-0.82%13.681.61
01/232,4202,4252,4202,425+0.21%40050億9735万-0.86%13.651.6
01/222,3752,4202,3752,420+0.83%2,20050億8684万-0.86%13.621.6
01/212,4152,4152,4002,400-1.03%2,20050億4480万-1.56%13.511.59
01/202,4252,4352,4202,425-0.82%1,60050億9735万-0.33%13.651.6
01/192,4252,4452,4202,445+0.82%1,60051億3939万+0.78%13.761.62
01/162,4552,4552,4252,4250%1,80050億9735万+0.29%13.651.6
01/152,4052,4402,4052,425+0.83%1,80050億9735万+0.58%13.651.6
01/142,4502,4502,4052,405-1.84%2,60050億5531万+0.17%13.541.59
01/132,4652,4652,4502,450+1.03%1,80051億4990万+2.34%13.791.62
01/092,4652,4652,4252,4250%2,60050億9735万+1.63%13.651.6
01/082,4752,4752,4252,425-0.61%1,20050億9735万+2.11%13.651.6
01/072,4252,4502,4252,440+0.62%1,20051億2888万+3.17%13.731.61
01/062,4502,4852,4252,425+0.62%3,00050億9735万+2.97%13.651.6
01/052,4202,4202,4102,410-0.62%1,00050億6582万+2.77%13.571.59
2014
12/302,4802,4802,4252,425-0.61%3,80050億9735万+3.81%13.651.6
12/292,5002,5002,4152,440-2.4%8,00051億2888万+4.9%13.731.61
12/262,6802,7352,5002,500-6.37%15,40052億5500万+7.99%14.071.65
12/253,6703,6702,6702,670-15.77%70,00056億1234万+16.04%15.031.76
12/243,1703,1703,1703,170+18.73%4,60066億6334万+39.04%17.842.1
12/222,6702,6702,6702,670+17.62%3,80056億1234万+19.25%15.031.76
12/192,2502,2902,2502,270+1.34%80047億7154万+2.39%12.781.5
12/182,2302,2402,2302,240-0.88%60047億848万+1.31%12.611.48
12/172,2602,2602,2252,260+1.35%80047億5052万+2.45%12.721.49
12/162,3052,3052,2302,230-4.5%1,40046億8746万+1.32%12.551.47
12/152,3302,3352,3052,335+1.3%2,00049億817万+6.38%13.141.54
12/122,3702,4102,3052,305-0.86%60048億4511万+5.54%12.971.52
12/112,3002,3252,2802,325+1.97%1,20048億8715万+6.8%13.091.54
12/102,3002,3002,2802,280+1.11%80047億9256万+5.12%12.831.51
12/092,2902,2902,2552,2550%60047億4001万+4.3%12.691.49
12/082,2502,2902,2502,255+0.45%1,20047億4001万+4.59%12.691.49
12/052,1852,2452,1852,245+3.22%80047億1899万+4.42%12.641.48
12/042,1752,1752,1752,175-2.25%20045億7185万+1.49%12.241.44
12/032,2502,2502,1852,225-0.89%1,00046億7695万+3.97%12.521.47
12/022,2452,2502,2452,245+3.7%60047億1899万+5.1%12.641.48
12/012,1652,1652,1652,1650%20045億5083万+1.64%12.191.43
11/282,1802,1902,1652,165-0.92%80045億5083万+1.88%12.191.43
11/272,1802,1852,1652,1850%80045億9287万+2.97%12.31.44
11/262,2202,2252,1852,185+0.23%60045億9287万+3.21%12.31.44
11/252,1802,1802,1802,180+0.69%20045億8236万+3.07%12.271.44
11/202,1702,1702,1652,165-0.23%80045億5083万+2.56%12.191.43
11/192,1602,1702,1602,170+0.93%80045億6134万+2.99%12.211.43
11/172,1552,1552,1502,150-0.46%2,00045億1930万+2.19%12.11.42
11/142,1302,1602,1202,160+1.41%1,60045億4032万+2.76%12.161.43
11/132,1302,1302,1302,130+0.24%20044億7726万+1.48%11.991.41
11/122,1252,1252,1252,1250%80044億6675万+1.34%11.961.4
11/112,1252,1252,1252,125+0.24%1,00044億6675万+1.48%11.961.4
11/102,1152,1202,1152,120+0.24%40044億5624万+1.39%11.931.4
11/072,1152,1152,1152,115+1.44%40044億4573万+1.29%11.911.4
11/062,0852,0852,0852,085+0.48%20043億8267万-0.05%11.741.38
11/052,0752,0752,0752,075-1.66%1,60043億6165万-0.48%11.681.37
11/042,1252,1252,1102,110-0.71%60044億3522万+1.25%11.881.39
10/302,1252,1252,1252,1250%40044億6675万+2.11%11.961.4
10/292,1252,1252,1252,125+1.19%40044億6675万+2.26%11.961.4
10/282,1002,1002,1002,1000%20044億1420万+1.2%11.821.39