株価チャート

2014/08/06～2015/03/31

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
03/312,0502,0502,0502,050+0.24%20030億959万+5.29%41.580.32
03/302,0502,0502,0452,045-0.24%60030億225万+5.41%41.480.32
03/262,1002,1002,0502,050-2.38%1,00030億959万+6.05%41.580.32
03/252,1002,1002,1002,100+6.33%40030億8299万+8.86%42.60.33
03/241,9701,9751,9701,975+0.51%40028億9948万+2.86%40.060.31
03/231,9901,9901,9201,965-1.5%2,40028億8480万+2.56%39.860.31
03/201,9751,9951,9751,995+1.01%40029億2884万+4.4%40.470.31
03/191,9751,9751,9751,9750%40028億9948万+3.62%40.060.31
03/181,9751,9751,9751,9750%40028億9948万+4%40.060.31
03/171,9901,9901,9751,975+1.02%40028億9948万+4.33%40.060.31
03/161,9151,9551,9151,955+2.09%1,00028億7012万+3.55%39.650.31
03/131,9751,9751,9151,915-3.53%40028億1139万+1.7%38.840.3
03/121,9851,9851,9851,985+0.51%20029億1416万+5.64%40.260.31
03/111,9751,9751,9751,975+2.07%20028億9948万+5.67%40.060.31
03/101,9051,9351,9051,935+1.84%1,40028億4075万+3.92%39.250.3
03/091,9001,9001,9001,9000%20027億8937万+2.37%38.540.3
03/061,8601,9001,8601,900+2.43%80027億8937万+2.59%38.540.3
03/051,8951,8951,8551,855-2.11%40027億2331万+0.38%37.630.29
03/041,8951,8951,8951,8950%20027億8203万+2.71%38.440.3
03/031,8951,8951,8951,895+1.88%20027億8203万+2.99%38.440.3
03/021,8351,8601,8351,860-1.59%80027億3065万+1.31%37.730.29
02/271,8901,8901,8901,890+0.27%20027億7469万+3%38.340.3
02/261,8851,8851,8851,885+1.07%20027億6735万+3.01%38.230.3
02/251,8701,8701,8651,865-0.27%4,80027億3799万+2.14%37.830.29
02/231,8751,8751,8701,8700%80027億4533万+2.58%37.930.29
02/201,8701,8701,8701,8700%1,00027億4533万+2.92%37.930.29
02/191,8701,8701,8701,870-3.36%20027億4533万+3.2%37.930.29
02/131,9351,9351,9351,935+2.11%20028億4075万+7.08%39.250.3
02/121,8951,8951,8951,895+2.16%20027億8203万+5.28%38.440.3
02/101,8551,8551,8551,8550%20027億2331万+3.46%37.630.29
02/091,8551,8551,8551,8550%20027億2331万+3.81%37.630.29
02/021,8001,8551,8001,855+2.49%2,00027億2331万+4.15%37.630.29
01/261,8101,8101,8101,810-0.82%20026億5724万+1.91%36.710.28
01/221,8951,8951,8251,825-1.08%40026億7926万+3.11%37.020.29
01/211,8451,8451,8451,845+1.1%20027億863万+4.53%37.420.29
01/201,8251,8251,8251,825+0.27%20026億7926万+3.75%37.020.29
01/191,8201,8201,8201,820+4%20026億7192万+3.7%36.920.29
01/131,7501,7501,7501,750-1.69%20025億6916万-0.06%35.50.28
01/061,8351,8451,7801,780-0.84%1,20026億1320万+1.77%36.10.28
01/051,7951,7951,7951,7950%20026億3522万+2.75%36.410.28
2014
12/291,7651,8001,7601,795-0.55%80026億3522万+2.98%36.410.28
12/261,7901,8051,7901,805+0.84%40026億4990万+3.74%36.610.28
12/251,7901,7901,7501,790+2.29%60026億2788万+3.11%36.310.28
12/241,7501,7501,7501,750-2.78%60025億6916万+1.04%35.50.28
12/221,7651,8001,7551,800-2.7%1,20026億4256万+4.11%36.510.28
12/191,8501,8501,8501,850+5.71%20027億1597万+7.31%37.520.29
12/161,7851,8001,7451,750-1.96%80025億6916万+1.92%35.50.28
12/151,7851,7851,7851,785-0.83%20026億2054万+4.02%36.210.28
12/121,7251,8001,7251,800+4.65%2,00026億4256万+5.14%36.510.28
12/111,7251,7251,7201,720-1.43%1,60025億2511万+0.76%34.890.27
12/091,7451,7451,7451,745-0.29%20025億6182万+2.17%35.390.27
12/081,8401,8401,7351,750-0.57%1,40025億6916万+2.4%35.50.28
12/051,7501,7601,7501,760+2.92%80025億8384万+2.92%35.70.28
12/041,7001,7101,7001,710+0.29%40025億1043万-0.06%34.690.27
12/031,7051,7051,7051,7050%40025億309万-0.47%34.580.27
12/021,7401,7401,7051,705-0.87%80025億309万-0.47%34.580.27
12/011,7151,7201,7151,720+2.38%60025億2511万+0.12%34.890.27
11/281,7151,7151,6801,680-0.88%1,40024億6639万-2.72%34.080.26
11/271,7151,7151,6951,695-0.29%60024億8841万-2.31%34.380.27
11/261,7101,7101,6951,700-0.58%1,00024億9575万-2.35%34.480.27
11/251,7201,7201,7101,710-0.29%1,20025億1043万-2.06%34.690.27
11/211,7301,7301,7151,715+0.59%1,00025億1777万-1.89%34.790.27
11/201,7402,1251,7051,705-2.01%8,80025億309万-2.63%34.580.27
11/171,7401,7401,7401,740+2.35%20025億5448万-0.74%35.290.27
11/141,7001,7001,7001,7000%20024億9575万-3.13%34.480.27
11/121,7001,7001,7001,700-0.58%60024億9575万-3.41%34.480.27
11/111,6901,7101,6901,710+1.18%1,00025億1043万-3.06%34.690.27
11/101,6901,6901,6901,690+0.6%1,00024億8107万-4.63%34.280.27
11/071,6851,6851,6801,680+0.6%60024億6639万-5.35%34.080.26
11/061,6901,6901,6701,670-1.18%1,20024億5171万-6.07%33.870.26
11/051,7201,7201,6801,690-1.74%1,60024億8107万-5.11%34.280.27
11/041,7351,7351,7201,720+2.08%40025億2511万-3.53%34.890.27
10/301,6851,6851,6851,685+0.6%20024億7373万-5.6%34.180.27
10/281,6701,6751,6701,675-4.29%1,00024億5905万-6.27%33.980.26
10/271,7501,7501,7501,7500%20025億6916万-2.18%35.50.28
10/151,7501,7501,7501,750-1.41%20025億6916万-2.07%35.50.28
10/141,7751,7751,7751,775-1.39%1,20026億586万-0.5%360.28
10/071,7751,8001,7751,800+2.86%60026億4256万+1.12%36.510.28
10/061,7501,7501,7501,750+2.64%40025億6916万-1.3%35.50.28
10/021,7051,7051,7051,705-6.58%60025億309万-3.73%34.580.27
09/251,8251,8251,8251,825-6.17%20026億7926万+3.11%37.020.29
09/191,9451,9451,9451,945+2.37%20028億5544万+10.32%39.460.31
09/171,9001,9001,9001,900+4.11%40027億8937万+8.51%38.540.3
09/161,8251,8251,8251,8250%20026億7926万+4.76%37.020.29
09/121,8001,8251,8001,825+2.82%60026億7926万+5.01%37.020.29
09/111,7751,7751,7751,7750%20026億586万+2.48%36.010.28
09/041,7751,7751,7751,7750%20026億586万+2.72%36.010.28
09/031,7751,7751,7751,775-0.56%20026億586万+3.08%36.010.28
08/261,8251,8251,7851,785-2.19%80026億2054万+3.84%36.210.28
08/251,8251,8251,8251,825+1.39%1,00026億7926万+6.41%37.020.29
08/211,7901,8001,7451,800-5.01%1,40026億4256万+5.26%36.520.28
08/181,8951,8951,8951,895+7.37%20027億8203万+11.21%38.440.3
08/151,7651,7651,7651,7650%1,20025億9118万+4.25%35.810.28
08/141,7551,7651,7551,765+0.86%40025億9118万+4.62%35.810.28
08/131,7501,7501,7501,750+0.57%80025億6916万+3.8%35.50.28
08/121,8051,8601,7001,740-1.14%1,40025億5448万+3.26%35.30.27
08/111,7601,7601,7601,760+1.44%20025億8384万+4.51%35.70.28
08/081,7351,7351,7351,7350%20025億4714万+3.34%35.20.27
08/071,7001,7351,7001,735+2.66%60025億4714万+3.58%35.20.27
08/061,6901,6901,6901,6900%20024億8107万+1.14%34.280.27