株価チャート

2014/10/10~2015/03/31

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
03/311,8601,8601,8601,860-0.27%600119億400万-1.12%14.830.5
03/301,8651,8651,8651,865-1.58%200119億3600万-0.85%14.870.5
03/261,8951,8951,8951,895-0.79%200121億2800万+0.74%15.110.51
03/251,9351,9351,9101,910+0.53%400122億2400万+1.65%15.230.51
03/241,9001,9001,9001,900-0.78%200121億6000万+1.17%15.150.51
03/231,8901,9151,8901,9150%1,000122億5600万+2.02%15.270.51
03/201,8951,9151,8951,915+1.32%400122億5600万+2.19%15.270.51
03/191,8901,8901,8901,8900%200120億9600万+0.96%15.070.51
03/181,8701,8901,8701,890+0.53%600120億9600万+1.02%15.070.51
03/171,8851,8901,8801,8800%600120億3200万+0.59%14.990.5
03/161,8801,8801,8801,880+0.53%800120億3200万+0.59%14.990.5
03/131,8601,8701,8601,8700%1,200119億6800万+0.11%14.910.5
03/121,8701,8701,8701,870+0.27%200119億6800万+0.11%14.910.5
03/111,8601,8651,8601,8650%800119億3600万-0.21%14.870.5
03/101,8651,8651,8651,8650%200119億3600万-0.21%14.870.5
03/091,8651,8651,8651,8650%200119億3600万-0.21%14.870.5
03/061,8651,8651,8651,865-0.27%600119億3600万-0.21%14.870.5
03/051,8701,8701,8701,870-1.58%400119億6800万+0.05%14.910.5
03/041,9001,9001,8701,9000%1,000121億6000万+1.6%15.150.51
03/031,8751,9001,8651,900+1.33%1,400121億6000万+1.71%15.150.51
03/021,8801,8801,8751,875+0.81%800120億+0.43%14.950.5
02/271,8601,8601,8601,860-1.85%1,600119億400万-0.37%14.830.5
02/251,9001,9001,8601,895+1.88%1,000121億2800万+1.45%15.110.51
02/241,8601,8601,8601,8600%400119億400万-0.59%14.830.5
02/231,8601,8601,8601,8600%1,000119億400万-0.64%14.830.5
02/201,8601,8601,8551,8600%4,800119億400万-0.64%14.830.5
02/181,8601,8601,8601,8600%600119億400万-0.75%14.830.5
02/171,8601,8601,8601,860-0.8%200119億400万-0.75%14.830.5
02/131,8651,8751,8651,8750%400120億+0.05%14.950.5
02/121,8751,8751,8751,875+1.08%200120億+0.05%14.950.5
02/091,8551,8551,8551,855+0.27%800118億7200万-0.96%14.790.5
02/061,8201,8501,8201,850-0.54%1,000118億4000万-1.23%14.750.5
02/051,8601,8601,8601,8600%400119億400万-0.8%14.830.5
02/041,8601,8601,8601,8600%400119億400万-0.8%14.830.5
02/031,8601,8601,8601,8600%400119億400万-0.8%14.830.5
02/021,8601,8601,8601,860-1.06%400119億400万-0.8%14.830.5
01/301,8801,8801,8801,8800%1,000120億3200万+0.27%14.990.5
01/281,8451,8801,8451,8800%800120億3200万+0.32%14.990.5
01/271,8651,8801,8651,880+0.53%800120億3200万+0.37%14.990.5
01/261,8701,8701,8701,870+0.27%200119億6800万-0.16%14.910.5
01/231,8651,8651,8651,865+0.27%200119億3600万-0.43%14.870.5
01/221,8651,8651,8601,860-1.85%3,000119億400万-0.69%14.830.5
01/211,8701,8951,8701,895+2.71%400121億2800万+1.17%15.110.51
01/201,8451,8451,8451,845-2.12%1,400118億800万-1.39%14.710.49
01/161,9501,9501,8801,885+0.53%800120億6400万+0.69%15.030.51
01/151,8651,8751,8651,875+0.27%1,200120億+0.21%14.950.5
01/141,9751,9751,8701,870-5.32%2,400119億6800万0%14.910.5
01/091,8951,9751,8951,975+4.22%800126億4000万+5.61%15.750.53
01/081,8751,8951,8601,895+1.88%1,000121億2800万+1.61%15.110.51
01/061,8601,8601,8601,860-1.59%400119億400万-0.21%14.830.5
2014
12/301,8751,8901,8751,890+0.8%400120億9600万+1.39%15.070.51
12/291,8751,8751,8751,875+0.81%200120億+0.64%14.950.5
12/261,8601,8601,8601,8600%400119億400万-0.11%14.830.5
12/251,8601,8601,8601,8600%200119億400万-0.11%14.830.5
12/241,8601,8801,8601,8600%2,000119億400万-0.11%14.830.5
12/221,8601,8601,8601,860-1.59%3,000119億400万-0.11%14.830.5
12/191,8601,8901,8551,890+1.89%2,800120億9600万+1.5%15.070.51
12/181,8651,8651,8551,855-0.27%800118億7200万-0.32%14.790.5
12/171,8601,8601,8601,8600%1,400119億400万-0.05%14.830.5
12/151,8351,8601,8351,8600%2,000119億400万-0.05%14.830.5
12/121,8851,8851,8501,8600%1,800119億400万-0.05%14.830.5
12/111,8651,8651,8251,860-0.53%3,400119億400万-0.05%14.830.5
12/091,8701,8701,8601,8700%1,000119億6800万+0.48%14.910.5
12/081,8951,9051,8701,8700%1,200119億6800万+0.54%14.910.5
12/051,8701,9451,8651,870+0.54%2,800119億6800万+0.59%14.910.5
12/041,8601,8601,8601,8600%800119億400万+0.16%14.830.5
12/021,8601,8601,8601,8600%200119億400万+0.22%14.830.5
12/011,8601,8601,8601,8600%1,000119億400万+0.32%14.830.5
11/281,8601,8601,8601,8600%1,400119億400万+0.38%14.830.5
11/271,8601,8601,8601,860+0.27%400119億400万+0.49%14.830.5
11/261,8601,8601,8201,855-0.27%3,200118億7200万+0.32%14.790.5
11/251,8601,8601,8601,8600%800119億400万+0.65%14.830.5
11/201,8601,8601,8601,8600%2,800119億400万+0.65%14.830.5
11/191,8601,8601,8601,8600%400119億400万+0.7%14.830.5
11/181,8601,8601,8601,8600%1,600119億400万+0.76%14.830.5
11/171,8551,8601,8551,8600%600119億400万+0.87%14.830.5
11/141,8601,8601,8601,8600%1,400119億400万+0.92%14.830.5
11/131,8601,8601,8601,8600%800119億400万+0.98%14.830.5
11/121,8601,8601,8601,8600%1,200119億400万+1.09%14.830.5
11/111,8601,8601,8601,8600%200119億400万+1.2%14.830.5
11/101,8601,8601,8601,8600%200119億400万+1.31%14.830.5
11/071,8651,8651,8601,8600%1,000119億400万+1.42%14.830.5
11/061,8601,8801,8601,8600%3,200119億400万+1.58%14.830.5
11/051,8601,8601,8601,860-0.27%1,800119億400万+1.75%14.830.5
11/041,8601,8651,8601,865+0.27%2,800119億3600万+2.08%14.870.5
10/311,8601,8601,8601,8600%800119億400万+1.97%14.830.5
10/301,8251,8601,8251,860+0.81%2,000119億400万+2.14%14.830.5
10/291,8351,8451,8351,845+0.82%600118億800万+1.43%14.710.49
10/281,8401,8401,8301,830-0.27%600117億1200万+0.72%14.590.49
10/271,8301,8351,8301,835+0.82%6,200117億4400万+1.05%14.630.49
10/241,8201,8201,8201,820-0.27%600116億4800万+0.28%14.510.49
10/231,8251,8251,8251,825+0.27%200116億8000万+0.55%14.550.49
10/221,8401,8401,8201,8200%1,400116億4800万+0.39%14.510.49
10/211,8201,8201,8201,8200%400116億4800万+0.44%14.510.49
10/201,8201,8251,8201,8200%2,400116億4800万+0.44%14.510.49
10/171,8201,8201,8201,820-1.62%200116億4800万+0.55%14.510.49
10/161,8501,8501,8501,8500%1,200118億4000万+2.32%14.750.5
10/151,8501,8501,8501,850+1.37%1,800118億4000万+2.49%14.750.5
10/141,8151,8251,8151,825+0.27%3,000116億8000万+1.28%14.550.49
10/101,8201,8201,8201,8200%1,000116億4800万+1.17%14.510.49