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 10→1
2015
03/311,8001,8001,7601,780+1.71%2,60028億5868万-1.33%35.710.65
03/301,8001,8001,7501,750-2.78%3,40028億1050万-2.89%35.110.64
03/271,8001,8301,8001,800-1.64%3,20028億9080万-0.06%36.120.66
03/261,8401,8501,8101,830-0.54%4,90029億3898万+1.84%36.720.67
03/251,8601,8801,8401,840-1.08%5,30029億5504万+2.62%36.920.67
03/241,8401,9001,8401,860+1.64%22,10029億8716万+4.03%37.320.68
03/231,8201,8401,8201,830+0.55%11,50029億3898万+2.69%36.720.67
03/201,8001,8301,7801,8200%8,00029億2292万+2.36%36.520.66
03/191,8201,8201,7801,820-0.55%5,00029億2292万+2.54%36.520.66
03/181,8001,8401,7901,830+2.23%9,30029億3898万+3.33%36.720.67
03/171,7901,8001,7701,7900%4,30028億7474万+1.24%35.920.65
03/161,7901,8201,7801,790+0.56%2,60028億7474万+1.36%35.920.65
03/131,7801,7901,7801,780+0.56%1,10028億5868万+0.79%35.710.65
03/121,8101,8201,7701,770-2.75%7,00028億4262万+0.28%35.510.65
03/111,7701,8201,7601,820+2.25%2,00029億2292万+3.29%36.520.66
03/101,8001,8001,7801,780-1.66%3,20028億5868万+1.37%35.710.65
03/091,8401,8501,8001,810-0.55%2,10029億686万+3.19%36.320.66
03/061,8401,8501,8201,820-3.19%2,40029億2292万+3.94%36.520.66
03/051,8301,9101,8301,880+3.3%14,00030億1928万+7.67%37.720.69
03/041,7801,8201,7801,820+2.25%4,40029億2292万+4.66%36.520.66
03/031,7701,7901,7601,780+1.14%1,60028億5868万+2.48%35.710.65
03/021,7801,7801,7601,760-1.12%1,00028億2656万+1.38%35.310.64
02/271,7901,8001,7701,780-0.56%1,50028億5868万+2.59%35.710.65
02/261,7601,7901,7501,790+1.7%80028億7474万+3.35%35.920.65
02/251,7801,7801,7501,760+1.15%3,30028億2656万+1.85%35.310.64
02/241,7401,7701,7201,740+1.16%1,30027億9444万+1.16%34.910.64
02/231,7501,7501,7201,720+0.58%1,00027億6232万+0.41%34.510.63
02/201,7101,7501,7101,710-1.16%3,60027億4626万+0.23%34.310.62
02/191,7201,7301,7101,730+1.17%30027億7838万+1.65%34.710.63
02/181,7101,7101,7001,7100%1,40027億4626万+0.83%34.310.62
02/171,7201,7501,7101,710-1.72%2,50027億4626万+1.06%34.310.62
02/161,7401,7401,7401,740+0.58%50027億9444万+3.08%34.910.64
02/131,7401,7401,7101,7300%1,10027億7838万+2.79%34.710.63
02/121,7301,7501,7101,730-0.57%1,60027億7838万+3.22%34.710.63
02/101,7701,7701,7101,7400%2,20027億9444万+4.32%34.910.64
02/091,7801,7801,6801,740-2.79%3,10027億9444万+4.76%34.910.64
02/061,7701,8301,7701,790+1.13%6,20028億7474万+8.22%35.920.65
02/051,6901,8301,6901,770+4.12%17,30028億4262万+7.53%35.510.65
02/041,6701,7101,6701,700+1.8%2,80027億3020万+3.85%34.110.62
02/031,7101,7201,6701,670-2.91%3,70026億8202万+2.39%33.510.61
02/021,7301,7401,7201,720-0.58%90027億6232万+5.65%34.510.63
01/301,6901,7401,6901,730+1.17%4,30027億7838万+6.66%34.710.63
01/291,6801,7201,6701,710+0.59%4,10027億4626万+5.75%34.310.62
01/281,7301,7301,7001,700-3.95%4,00027億3020万+5.46%34.110.62
01/271,7701,7701,7401,770+1.72%4,50028億4262万+10.07%35.510.65
01/261,7201,7601,7001,7400%15,60027億9444万+8.61%34.910.64
01/231,7201,7401,6701,740+1.16%12,90027億9444万+9.02%34.910.64
01/221,6701,7601,6501,720+2.99%32,80027億6232万+8.18%34.510.63
01/211,5401,6801,5401,670+7.05%16,60026億8202万+5.36%33.510.61
01/201,5801,5801,5501,560-1.27%60025億536万-1.45%31.30.57
01/191,5501,5801,5501,580+2.6%1,30025億3748万-0.32%31.70.58
01/161,5901,5901,5301,540-4.35%6,50024億7324万-3.02%30.90.56
01/151,5901,6101,5901,610+1.26%1,20025億8566万+1.26%32.30.59
01/141,6001,6101,5701,590-1.24%1,20025億5354万-0.06%31.90.58
01/131,6101,6101,6101,610+0.63%10025億8566万+1%32.30.59
01/091,6001,6001,5901,600-0.62%60025億6960万+0.38%32.10.58
01/081,5701,6401,5701,610+3.21%6,70025億8566万+1.07%32.30.59
01/071,5401,5601,5401,560+1.3%80025億536万-2.01%31.30.57
01/061,5501,5501,5401,540-1.28%1,50024億7324万-3.27%30.90.56
01/051,5701,5701,5501,560-0.64%1,30025億536万-2.07%31.30.57
2014
12/301,5701,5801,5701,5700%70025億2142万-1.44%31.50.57
12/291,5601,5701,5601,570+1.29%80025億2142万-1.38%31.50.57
12/261,5401,5501,5301,5500%1,70024億8930万-2.64%31.10.57
12/251,6001,6001,5201,550-3.13%8,40024億8930万-2.64%31.10.57
12/241,5801,6001,5801,600+1.91%3,60025億6960万+0.5%32.110.58
12/221,5801,5901,5701,570-1.88%1,40025億2142万-1.32%31.50.57
12/191,5801,6001,5801,600+0.63%80025億6960万+0.63%32.110.58
12/181,5901,5901,5901,5900%10025億5354万0%31.90.58
12/171,5901,5901,5901,590-1.85%20025億5354万0%31.90.58
12/161,5801,6201,5801,620+1.89%50026億172万+1.89%32.510.59
12/151,6001,6001,5901,590-0.63%60025億5354万+0.13%31.90.58
12/121,6001,6001,6001,6000%1,10025億6960万+0.82%32.110.58
12/111,6101,6101,5801,600-0.62%2,20025億6960万+1.01%32.110.58
12/101,6101,6101,6101,6100%10025億8566万+1.83%32.310.59
12/091,6401,6401,6101,610-2.42%1,00025億8566万+2.09%32.310.59
12/081,6301,6501,6201,650+2.48%1,50026億4990万+4.9%33.110.6
12/051,6301,6301,6101,610-1.23%2,30025億8566万+2.68%32.310.59
12/041,6701,6701,6301,630-1.81%3,20026億1778万+4.29%32.710.6
12/031,6401,6701,6201,660+3.11%6,70026億6596万+6.55%33.310.61
12/021,5801,6601,5801,610+1.9%11,70025億8566万+3.8%32.310.59
12/011,5701,5801,5701,5800%90025億3748万+2.2%31.70.58
11/281,5701,5801,5701,580+1.28%90025億3748万+2.4%31.70.58
11/271,5601,5701,5501,5600%90025億536万+1.36%31.30.57
11/261,5501,5601,5501,5600%50025億536万+1.63%31.30.57
11/251,5601,5601,5601,5600%1,00025億536万+1.76%31.30.57
11/211,5501,5601,5501,560+0.65%70025億536万+1.89%31.30.57
11/201,5501,5501,5501,550-0.64%1,20024億8930万+1.31%31.10.57
11/191,5501,5701,5401,5600%1,90025億536万+2.09%31.30.57
11/181,5701,5701,5601,560-0.64%70025億536万+2.16%31.30.57
11/171,5801,5801,5701,570+1.29%1,80025億2142万+2.88%31.50.57
11/141,5501,5601,5501,550-2.52%30024億8930万+1.71%31.10.57
11/121,6001,6001,5701,590+0.63%1,20025億5354万+4.47%31.90.58
11/111,5901,6501,5701,580-1.25%7,30025億3748万+4.02%31.70.58
11/101,5701,6001,5701,600+1.27%3,00025億6960万+5.54%32.110.58
11/071,5601,6001,5401,580+1.94%4,00025億3748万+4.36%31.70.58
11/061,5301,5501,5301,550+1.97%1,40024億8930万+2.45%31.10.57
11/051,5401,5401,5101,520-1.3%80024億4112万+0.53%30.50.56
11/041,5201,5401,5101,540+1.99%2,50024億7324万+1.85%30.90.56
10/311,5101,5101,4901,5100%1,40024億2506万-0.13%30.30.55
10/301,5101,5101,5101,5100%40024億2506万-0.2%30.30.55