株価チャート

2014/05/29～2015/03/31

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
03/312,9002,9002,9002,9000%20029億+3.61%210.60.29
03/242,9002,9002,9002,900-1.86%20029億+4.05%210.60.29
03/232,9552,9552,9552,9550%20029億5500万+6.52%214.590.29
03/202,9702,9702,9552,955+1.9%1,20029億5500万+7.18%214.590.29
03/192,9352,9352,9002,900-1.19%60029億+5.69%210.60.29
03/182,9302,9352,9302,935+3.35%40029億3500万+7.43%213.140.29
03/172,8702,8702,7702,840-1.05%2,00028億4000万+4.57%206.240.28
03/162,8702,8702,8702,8700%40028億7000万+6.22%208.420.28
03/132,8702,8702,8702,870+3.61%20028億7000万+6.85%208.420.28
03/122,8702,8702,7702,770-1.07%40027億7000万+3.71%201.160.27
03/112,7752,8002,7252,800-3.61%2,00028億+5.18%203.330.28
03/102,9052,9052,9052,9050%20029億500万+9.66%210.960.29
03/092,8502,9902,8502,905+5.25%4,20029億500万+10.33%210.960.29
03/062,7602,7602,7602,7600%20027億6000万+5.42%200.430.27
03/052,7602,7602,7602,7600%20027億6000万+5.71%200.430.27
03/042,7602,7602,7602,760-0.18%20027億6000万+6.07%200.430.27
03/032,7652,7652,7652,765+0.55%20027億6500万+6.51%200.790.27
03/022,7502,7502,7502,7500%20027億5000万+6.18%199.70.27
02/272,7552,7552,7502,750-0.18%60027億5000万+6.55%199.70.27
02/262,7552,7552,7552,755+3.77%20027億5500万+7.12%200.070.27
02/202,6552,6552,6552,655+1.92%40026億5500万+3.67%192.80.26
02/182,6752,6752,6052,605-1.7%40026億500万+1.96%189.170.26
02/172,6502,6502,6502,6500%20026億5000万+3.8%192.440.26
02/162,6502,6502,6502,650+1.92%20026億5000万+4.04%192.440.26
02/122,5902,6002,5902,6000%40026億+2.32%188.810.26
02/102,5802,6002,5802,600+0.78%40026億+2.32%188.810.26
02/062,5802,5802,5802,580+1.98%20025億8000万+1.61%187.360.26
01/282,5302,5302,5302,530-3.62%20025億3000万-0.08%183.730.25
01/222,6252,6252,6252,625+0.96%20026億2500万+3.84%190.630.26
01/202,5852,6002,5852,600+2.56%60026億+2.97%188.810.26
01/192,5352,5352,5352,535+1.6%40025億3500万+0.36%184.090.25
01/162,4952,4952,4952,495+1.01%20024億9500万-1.42%181.190.25
01/132,4702,4702,4702,470-1.2%20024億7000万-2.49%179.370.24
01/062,5002,5002,5002,500-1.77%40025億-1.34%181.550.25
2014
12/292,5202,5452,5202,545+2.62%40025億4500万+0.43%184.820.25
12/262,4802,4802,4802,480-1%60024億8000万-2.09%180.10.25
12/242,5102,5102,5052,505-0.99%1,00025億500万-1.18%181.910.25
12/222,6102,6102,5302,530-1.75%1,00025億3000万-0.24%183.730.25
12/192,5352,5752,5352,575+1.78%40025億7500万+1.46%186.990.26
12/182,5202,5352,5202,530-3.44%60025億3000万-0.35%183.730.25
12/162,6202,6202,6202,6200%20026億2000万+2.91%190.260.26
12/152,6202,6202,6202,620+3.97%20026億2000万+2.87%190.260.26
12/092,5202,5202,5202,5200%1,00025億2000万-1.14%1830.25
12/082,5202,5202,5202,520+1.82%20025億2000万-1.25%1830.25
12/052,4752,4752,4752,475-1.39%40024億7500万-3.17%179.730.25
12/042,5502,5502,5102,510-1.57%60025億1000万-1.99%182.270.25
12/022,5052,5502,5052,550+1.8%40025億5000万-0.55%185.180.25
12/012,5052,5052,5052,505+0.2%40025億500万-2.49%181.910.25
11/272,5252,5252,5002,500-3.85%60025億-2.87%181.550.25
11/202,6002,6002,6002,600+1.96%40026億+0.81%188.810.26
11/192,4502,5502,4502,550+5.37%1,40025億5000万-1.2%185.180.25
11/172,4302,4302,4202,4200%80024億2000万-6.38%175.740.24
11/142,4152,4402,4152,420-5.1%5,00024億2000万-6.85%175.740.24
11/132,5502,5502,5502,550-3.04%20025億5000万-2.3%185.180.25
11/072,5502,6302,4902,630-0.57%1,20026億3000万+0.57%190.990.26
11/052,5502,6452,5302,645+3.73%4,20026億4500万+1.03%192.080.26
11/042,5052,5502,5002,550+2.2%1,80025億5000万-2.63%185.180.25
10/312,4602,4952,4552,495-0.2%60024億9500万-5.1%181.190.25
10/272,5002,5002,5002,500-0.99%1,20025億-5.34%181.550.25
10/232,5252,5252,5252,5250%20025億2500万-4.68%183.360.25
10/222,5402,5402,5252,525-0.59%17,20025億2500万-4.9%183.360.25
10/212,5502,5502,5402,540-1.36%60025億4000万-4.51%184.450.25
10/202,6502,6502,5752,575-0.96%2,20025億7500万-3.34%186.990.26
10/102,6002,6002,6002,600-3.7%20026億-2.44%188.810.26
09/222,7002,7002,7002,700+1.89%40027億+1.12%196.070.27
09/192,6502,6502,6502,650-0.38%20026億5000万-0.64%192.440.26
09/162,6602,6602,6602,660+1.92%20026億6000万-0.23%193.170.26
09/112,6202,6202,6102,610-0.38%60026億1000万-2.03%189.540.26
09/102,6202,6202,6202,620+0.77%20026億2000万-1.58%190.260.26
09/092,6002,6002,6002,600+0.97%20026億-2.29%188.810.26
09/082,5752,5752,5752,575-3.74%80025億7500万-3.23%186.990.26
09/042,6752,6752,6752,675+1.13%20026億7500万+0.49%194.260.27
09/012,6452,6452,6452,645+0.76%40026億4500万-0.45%192.080.26
08/292,6252,6252,6252,625-0.19%60026億2500万-1.09%190.630.26
08/252,6352,6352,6302,630-1.31%40026億3000万-0.9%190.990.26
08/222,6652,6652,6652,665-2.38%40026億6500万+0.34%193.530.26
08/202,7302,7302,7302,7300%40027億3000万+2.82%198.250.27
08/182,7302,7302,7302,730+1.87%20027億3000万+3.02%198.250.27
08/072,6802,6802,6802,680-0.74%60026億8000万+1.4%194.620.27
07/292,7002,7002,7002,700+1.31%20027億+2.47%196.070.27
07/242,6652,6652,6652,665-4.82%20026億6500万+1.33%193.530.26
07/222,8002,8002,8002,8000%40028億+6.67%203.330.28
07/172,8002,8002,8002,800+4.09%1,00028億+6.91%203.330.28
07/162,6902,6902,6902,690-0.19%20026億9000万+3.03%195.350.27
07/112,6952,6952,6952,695+1.7%20026億9500万+3.3%195.710.27
07/102,6002,6502,6002,650+1.15%60026億5000万+1.69%192.440.26
07/092,7202,7202,6202,6200%40026億2000万+0.61%190.260.26
07/032,7702,7702,6202,620-3.68%1,00026億2000万+0.61%190.260.26
07/022,7202,7202,7202,720+3.62%20027億2000万+4.25%197.520.27
06/262,6202,6252,6202,625+0.57%40026億2500万+0.54%190.630.26
06/202,6102,6102,6102,6100%40026億1000万-0.15%189.540.26
06/192,6102,6102,6102,610+1.95%20026億1000万-0.27%189.540.26
06/182,5602,5602,5602,560-1.92%20025億6000万-2.22%185.910.25
06/162,6102,6102,6102,610+0.58%20026億1000万-0.34%189.540.26
06/102,5952,5952,5952,595-0.19%20025億9500万-0.88%188.450.26
06/062,5952,6002,5952,600+1.76%40026億-0.73%188.810.26
06/042,5552,5552,5552,555-0.58%20025億5500万-2.48%185.540.25
06/032,5702,5702,5702,570-1.91%40025億7000万-2.21%186.630.25
06/022,5702,6202,5702,620-1.87%40026億2000万-0.34%190.260.26
05/292,6702,6702,6702,670+0.75%20026億7000万+1.02%193.890.26