株価チャート

2014/10/31～2015/03/31

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
03/311,0151,0251,0151,020-0.49%5,80031億5447万-1.92%6.880.76
03/301,0501,0509901,025-2.84%9,40031億6993万-1.25%6.920.76
03/271,0501,0801,0501,055-4.52%9,00032億6271万+1.83%7.120.79
03/261,1251,1251,1001,105-2.64%3,00034億1734万+7.07%7.460.82
03/251,1301,1351,1301,135-0.44%6,80035億1012万+10.62%7.660.85
03/241,1301,1401,1101,140+0.44%11,80035億2559万+11.87%7.690.85
03/231,1351,1401,1301,135+0.89%10,20035億1012万+12.15%7.660.85
03/201,1151,1301,1151,125+1.35%23,40034億7920万+12.05%7.590.84
03/191,1151,1151,0851,110-0.45%7,60034億3281万+11.33%7.490.83
03/181,0851,1151,0751,115+1.36%19,20034億4827万+12.51%7.530.83
03/171,0751,1151,0651,100+1.85%38,00034億188万+11.68%7.420.82
03/161,0301,0801,0301,080+2.86%19,20033億4003万+10.32%7.290.81
03/131,0551,0551,0251,050-0.94%9,40032億4725万+7.8%7.090.78
03/121,0151,0651,0101,060+3.92%22,40032億7818万+9.28%7.150.79
03/111,0101,0201,0001,0200%8,60031億5447万+5.81%6.880.76
03/101,0351,0351,0051,020-1.45%21,20031億5447万+6.36%6.880.76
03/091,0051,0409901,035+2.48%65,00032億86万+8.49%6.990.77
03/069501,0109501,010+6.32%35,40031億2354万+6.54%6.820.75
03/05940950940950+0.53%2,60029億3799万+0.64%6.410.71
03/04950955940945-0.53%4,80029億2252万+0.32%6.380.7
03/039509509259500%8,00029億3799万+0.96%6.410.71
03/02950955945950+0.53%6,80029億3799万+1.17%6.410.71
02/27960960945945-1.56%11,80029億2252万+0.85%6.380.7
02/269609709609600%5,60029億6891万+2.67%6.480.72
02/259609759559600%6,80029億6891万+3%6.480.72
02/24970970955960-1.54%5,00029億6891万+3.34%6.480.72
02/239759759509750%16,80030億1530万+5.41%6.580.73
02/20960980955975+2.09%8,40030億1530万+5.86%6.580.73
02/199659659459550%5,20029億5345万+4.26%6.450.71
02/189559559459550%4,80029億5345万+4.6%6.450.71
02/17940960940955+1.6%3,80029億5345万+4.95%6.450.71
02/16935940930940-0.53%17,40029億706万+3.64%6.340.7
02/13980980940945-2.07%12,80029億2252万+4.42%6.380.7
02/12985985965965+1.05%28,80029億8438万+6.75%6.510.72
02/10965965950955-1.04%10,00029億5345万+5.99%6.450.71
02/09970970940965+1.05%11,40029億8438万+7.46%6.510.72
02/06970975940955+0.53%28,40029億5345万+6.82%6.450.71
02/05910955910950+4.97%44,00029億3799万+6.74%6.410.71
02/04905910900905+1.12%3,40027億9882万+2.03%6.110.67
02/039009058908950%6,00027億6789万+1.24%6.040.67
02/028959008908950%1,20027億6789万+1.47%6.040.67
01/30905905895895-1.1%1,40027億6789万+1.7%6.040.67
01/29895905895905+1.12%5,40027億9882万+2.96%6.110.67
01/28900910895895-1.65%7,40027億6789万+2.17%6.040.67
01/27910910905910+0.55%9,20028億1428万+4.24%6.140.68
01/26895905885905+1.12%13,20027億9882万+4.14%6.110.67
01/239009008908950%10,00027億6789万+3.23%6.040.67
01/22890900885895+0.56%5,20027億6789万+3.35%6.040.67
01/21885890880890+1.14%7,00027億5243万+3.01%6.010.66
01/20875880875880+0.57%5,20027億2150万+1.85%5.940.66
01/19875875875875+1.74%2,20027億604万+1.27%5.910.65
01/16855865855860-0.58%2,20026億5965万-0.46%5.80.64
01/15875875860865-1.14%13,80026億7511万-0.12%5.840.64
01/14865885865875+0.57%23,40027億604万+0.81%5.910.65
01/13885895860870-2.79%25,40026億9058万+0.23%5.870.65
01/098959108808950%23,20027億6789万+2.87%6.040.67
01/08895895875895-0.56%13,40027億6789万+2.76%6.040.67
01/07895900885900+0.56%10,40027億8336万+3.33%6.070.67
01/06875910870895+1.7%55,60027億6789万+2.64%6.040.67
01/05870885865880+1.15%17,40027億2150万+0.69%5.940.66
2014
12/30870880870870+0.58%8,20026億9058万-0.68%5.870.65
12/29865875860865+0.58%6,00026億7511万-1.14%5.840.65
12/26840870830860+2.99%16,80026億5965万-1.71%5.810.64
12/25840845830835-1.76%16,60025億8234万-4.46%5.640.62
12/24845850840850+1.19%9,00026億2872万-2.75%5.740.63
12/22865865835840-2.33%18,80025億9780万-3.67%5.670.63
12/19845870845860+2.99%8,60026億5965万-1.26%5.810.64
12/18830850830835+1.83%5,60025億8234万-3.91%5.640.62
12/17825825815820-0.61%8,00025億3595万-5.42%5.540.61
12/16845845825825-2.94%7,40025億5141万-4.73%5.570.62
12/15865890850850-1.73%11,20026億2872万-1.73%5.740.63
12/12855870850865+1.17%5,20026億7511万+0.35%5.840.65
12/11865865830855-2.29%23,00026億4419万-0.35%5.770.64
12/108908908658750%5,80027億604万+2.34%5.910.65
12/09885895875875-2.23%13,40027億604万+2.94%5.910.65
12/08910910895895-1.65%7,20027億6789万+5.92%6.040.67
12/05910910885910+1.11%17,60028億1428万+8.59%6.140.68
12/04910925895900+1.69%9,60027億8336万+8.3%6.080.67
12/03915930885885-2.75%20,60027億3697万+7.4%5.970.66
12/02910920905910-0.55%9,60028億1428万+11.38%6.140.68
12/01900930900915+1.67%12,40028億2975万+13.1%6.180.68
11/28920920885900-3.23%24,40027億8336万+12.36%6.080.67
11/27950960925930-2.11%18,00028億7613万+17.28%6.280.69
11/26930970930950+2.15%74,00029億3799万+21.17%6.410.71
11/258701,065870930+10.06%223,00028億7613万+20%6.280.69
11/21860870845845-1.17%28,60026億1326万+10.31%5.70.63
11/20845855840855+1.79%23,40026億4419万+12.5%5.770.64
11/19840840825840+1.2%26,00025億9780万+11.26%5.670.63
11/18805840805830+3.11%54,40025億6687万+10.67%5.60.62
11/178108108008050%9,80024億8956万+8.05%5.430.6
11/14805820800805-0.62%13,40024億8956万+8.49%5.430.6
11/13790810790810+2.53%12,20025億502万+9.46%5.470.6
11/12795800790790-1.25%13,60024億4317万+6.9%5.330.59
11/118058057958000%11,00024億7409万+8.4%5.40.6
11/10785800780800+3.9%23,00024億7409万+8.7%5.40.6
11/07765775765770+0.65%5,60023億8131万+4.9%5.20.57
11/06775775760765-1.29%16,00023億6585万+4.22%5.160.57
11/05765775765775+1.97%4,80023億9678万+5.44%5.230.58
11/04750780750760+2.01%12,20023億5039万+3.4%5.130.57
10/31735745735745+1.36%7,80023億400万+1.22%5.030.56