株価チャート

2014/10/24～2015/03/31

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
201810/1, 株式併合 2→1
2015
03/312,2922,3002,2922,300-0.43%2,500237億4834万-1.25%11.350.94
03/302,3082,3202,3082,310+0.09%3,500238億5159万-0.73%11.40.94
03/272,2662,3202,2662,308-5.25%9,000238億3094万-0.73%11.390.94
03/262,4342,4362,4242,436-0.16%4,500251億5259万+4.86%12.021
03/252,4202,4402,4202,440+0.99%4,500251億9389万+5.35%12.041
03/242,4142,4382,4102,416+0.17%6,000249億4608万+4.63%11.930.99
03/232,4482,4482,4122,412+1.01%9,000249億478万+4.78%11.910.99
03/202,3842,3882,3802,388+0.34%4,500246億5697万+4.01%11.790.98
03/192,3722,3842,3702,380+0.42%5,000245億7436万+3.93%11.750.97
03/182,3442,3702,3442,370+1.2%6,500244億7111万+3.77%11.70.97
03/172,3302,3562,3302,342+0.09%3,000241億8200万+2.81%11.560.96
03/162,3022,3402,3022,340+2.01%9,500241億6135万+2.95%11.550.96
03/132,2902,3002,2902,294+0.17%4,000236億8638万+1.19%11.320.94
03/122,2862,2922,2862,2900%2,500236億4508万+1.15%11.30.94
03/112,2882,2902,2882,290+0.35%2,000236億4508万+1.28%11.30.94
03/102,2902,2902,2822,282-0.35%2,500235億6248万+1.11%11.260.93
03/092,3002,3002,2902,290-0.43%3,000236億4508万+1.6%11.30.94
03/062,2862,3002,2862,300+0.44%5,000237億4834万+2.18%11.350.94
03/052,2802,2902,2802,290-0.09%1,000236億4508万+1.87%11.30.94
03/042,2802,2922,2802,292+0.26%3,000236億6573万+2.09%11.310.94
03/032,3002,3002,2862,286-0.61%2,500236億378万+2.01%11.280.93
03/022,2762,3002,2762,3000%3,000237億4834万+2.77%11.350.94
02/272,2962,3002,2962,300+0.17%7,000237億4834万+2.95%11.350.94
02/262,2962,2962,2622,296+1.15%4,000237億703万+2.96%11.330.94
02/252,2522,2702,2522,270+0.8%2,000234億3857万+1.98%11.210.93
02/242,2602,2602,2522,252-0.35%1,500232億5272万+1.3%11.120.92
02/232,2742,2742,2502,260-0.18%8,000233億3532万+1.76%11.160.92
02/202,2562,2642,2442,264+0.09%5,000233億7662万+2.07%11.180.92
02/192,2582,2782,2582,262+0.27%3,500233億5597万+2.12%11.170.92
02/182,2442,2562,2442,256+0.89%3,000232億9402万+1.94%11.140.92
02/172,2602,2602,2362,236-1.5%5,500230億8751万+1.13%11.040.91
02/162,2302,3002,2302,270+1.34%10,500234億3857万+2.76%11.210.93
02/132,2162,2402,2162,240+1.08%3,500231億2881万+1.54%11.060.92
02/122,2342,2342,2162,216-0.81%2,000228億8100万+0.5%10.940.91
02/102,2102,2342,2102,234+1.09%1,000230億6686万+1.41%11.030.91
02/092,2102,2102,2102,210+0.18%500228億1905万+0.36%10.910.9
02/032,2142,2142,2062,206+0.09%2,000227億7775万+0.27%10.890.9
02/022,2042,2122,2042,204-0.45%2,500227億5710万+0.18%10.880.9
01/302,2142,2142,2142,214+0.36%500228億6035万+0.68%10.930.9
01/292,2062,2062,2062,206-0.09%1,000227億7775万+0.36%10.890.9
01/282,2142,2142,2082,208+0.18%1,000227億9840万+0.5%10.90.9
01/272,2062,2162,2042,204-0.54%2,000227億5710万+0.36%10.880.9
01/262,2042,2362,2042,216-0.27%5,000228億8100万+0.96%10.940.91
01/232,2042,2222,2002,222+0.91%9,500229億4296万+1.28%10.970.91
01/222,2102,2102,2022,202+0.09%1,000227億3645万+0.46%10.870.9
01/212,2002,2002,1942,200-0.09%2,000227億1580万+0.41%10.860.9
01/202,2062,2062,2022,202+0.09%1,500227億3645万+0.5%10.870.9
01/192,2002,2002,2002,2000%2,500227億1580万+0.46%10.860.9
01/162,1962,2002,1962,200+0.09%2,000227億1580万+0.46%10.860.9
01/152,1982,1982,1982,198+0.09%500226億9515万+0.41%10.850.9
01/142,1962,1962,1962,1960%1,000226億7450万+0.37%10.840.9
01/132,1862,1962,1862,196+0.37%1,000226億7450万+0.37%10.840.9
01/092,1842,1962,1802,188-0.55%5,000225億9189万0%10.80.89
01/082,2002,2102,2002,2000%4,000227億1580万+0.59%10.860.9
01/072,2002,2002,1902,2000%3,000227億1580万+0.55%10.860.9
01/062,2002,2002,1822,200+0.18%4,000227億1580万+0.55%10.860.9
01/052,1822,1962,1802,196-0.18%3,000226億7450万+0.41%10.840.9
2014
12/302,1762,2002,1762,200+1.1%2,000227億1580万+0.59%10.860.9
12/262,2002,2002,1762,176-1.09%6,000224億6799万-0.5%10.740.89
12/252,1742,2002,1742,200+1.29%7,500227億1580万+0.59%10.860.9
12/242,1902,1902,1722,172-0.91%19,000224億2669万-0.64%10.720.89
12/222,1942,1962,1902,192+0.09%4,000226億3320万+0.27%10.820.9
12/192,1862,1902,1722,190+0.18%10,000226億1255万+0.18%10.810.89
12/182,1742,1862,1742,186+0.74%1,500225億7124万+0.05%10.790.89
12/172,1702,1722,1702,170-0.64%3,000224億604万-0.73%10.710.89
12/162,1802,1982,1662,184-0.09%4,000225億5059万-0.09%10.780.89
12/152,1822,1862,1822,186+0.18%1,500225億7124万0%10.790.89
12/122,1902,2002,1822,1820%2,500225億2994万-0.18%10.770.89
12/112,1802,1822,1802,182-0.18%2,500225億2994万-0.18%10.770.89
12/102,1842,1862,1802,186+0.09%2,000225億7124万+0.05%10.790.89
12/092,1862,1902,1802,184-0.27%4,000225億5059万-0.09%10.780.89
12/082,2002,2002,1902,190+0.18%10,000226億1255万+0.18%10.810.89
12/052,1862,1862,1802,186+0.37%3,500225億7124万+0.05%10.790.89
12/042,1802,1822,1782,178-0.18%2,500224億8864万-0.37%10.750.89
12/032,1902,2202,1802,182-0.82%9,500225億2994万-0.14%10.770.89
12/022,1942,2082,1902,200+0.55%3,000227億1580万+0.64%10.860.9
12/012,1762,2002,1762,188+0.64%3,500225億9189万+0.05%10.80.89
11/282,1762,1802,1742,174-1.63%4,000224億4734万-0.59%10.730.89
11/272,1782,2102,1782,210+0.55%4,500228億1905万+1.01%10.910.9
11/262,1762,2082,1762,198+0.27%5,500226億9515万+0.5%10.850.9
11/252,1782,1922,1782,1920%8,000226億3320万+0.27%10.820.9
11/212,1802,1922,1802,192+0.37%2,500226億3320万+0.37%10.820.9
11/202,1842,1842,1842,184+0.37%1,500225億5059万+0.09%10.780.89
11/192,1862,1882,1762,176-0.64%4,000224億6799万-0.23%10.740.89
11/182,1882,1902,1882,190+0.74%1,500226億1255万+0.46%10.810.89
11/172,1762,1762,1742,174-0.73%1,500224億4734万-0.18%10.730.89
11/142,1902,1902,1882,190+0.92%2,500226億1255万+0.6%10.810.89
11/132,1842,1842,1702,170-0.91%2,000224億604万-0.23%10.710.89
11/122,1882,1902,1882,190+0.27%1,000226億1255万+0.74%10.810.89
11/112,1762,1842,1762,184-0.18%1,500225億5059万+0.51%10.780.89
11/102,1802,1882,1802,188+0.46%1,500225億9189万+0.74%10.80.89
11/072,1782,1782,1782,178+0.28%500224億8864万+0.37%10.750.89
11/052,1822,1882,1722,1720%2,000224億2669万+0.09%10.720.89
11/042,1722,1802,1722,172-1.18%1,500224億2669万0%10.720.89
10/312,1982,1982,1982,1980%500226億9515万+1.1%10.850.9
10/302,1982,1982,1982,198+1.67%500226億9515万+1.1%10.850.9
10/292,1622,1622,1622,162-2.17%500223億2344万-0.55%10.670.88
10/282,2102,2102,2102,210+2.31%500228億1905万+1.61%10.910.9
10/272,2142,2142,1602,160-1.91%2,000223億278万-0.64%10.660.88
10/242,2002,2022,2002,202-0.54%1,000227億3645万+1.24%10.870.9