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 10→1
2015
03/312,3802,4502,3802,390+0.42%71,100278億8051万-7.76%17.320.54
03/302,4002,4102,3602,380-2.46%69,700277億6386万-8.6%17.250.54
03/272,4702,4902,4402,440-2.01%52,100284億6379万-6.8%17.680.56
03/262,5102,5202,4802,490-0.8%35,200290億4706万-5.25%18.050.57
03/252,5202,5502,5102,510-0.79%60,600292億8037万-4.85%18.190.57
03/242,5302,5402,5102,530-0.78%32,800295億1368万-4.42%18.340.58
03/232,5302,5502,5102,550+0.79%41,600297億4699万-4.1%18.480.58
03/202,5802,5802,5202,530-0.39%63,700295億1368万-5.03%18.340.58
03/192,5602,5602,4802,540-0.78%121,000296億3034万-4.83%18.410.58
03/182,5802,5802,5602,560-0.78%28,200298億6365万-4.26%18.550.58
03/172,5802,5802,5602,5800%32,500300億9695万-3.66%18.70.59
03/162,5602,6202,5602,580+0.78%56,900300億9695万-3.77%18.70.59
03/132,5802,5902,5502,560-0.39%58,900298億6365万-4.66%18.550.58
03/122,5802,5902,5702,570-0.77%41,900299億8030万-4.35%18.630.59
03/112,5702,6202,5702,590-0.38%65,200302億1361万-3.86%18.770.59
03/102,5602,6202,5302,600+2.77%121,000303億3026万-3.7%18.840.59
03/092,6202,6202,5102,530-3.44%193,900295億1368万-6.4%18.340.58
03/062,6602,6702,6102,620-2.24%118,300305億6357万-3.68%18.990.6
03/052,7202,7202,6702,680-1.83%129,100312億6350万-2.47%19.420.61
03/042,7502,7502,7002,730-0.73%130,800318億4678万-1.23%19.790.62
03/032,8002,8202,7402,750-1.08%161,000320億8009万+0.15%19.930.63
03/022,7502,8502,7402,780+1.09%324,900324億3005万+2.7%20.150.63
02/272,7802,7902,7302,750-0.72%112,700320億8009万+3.11%19.930.63
02/262,7702,8002,7502,7700%145,700323億1340万+5.44%20.080.63
02/252,7202,7802,7202,770+1.84%131,300323億1340万+7.12%20.080.63
02/242,7502,8102,7202,720+0.37%234,800317億3012万+6.83%19.710.62
02/232,7002,7802,7002,7100%145,300316億1347万+8.14%19.640.62
02/202,7202,7502,6902,710-0.73%179,600316億1347万+9.85%19.640.62
02/192,7302,7402,7002,730-0.36%121,200318億4678万+12.39%19.790.62
02/182,8102,8102,7202,740-3.18%434,100319億6343万+14.64%19.860.62
02/172,7202,8702,7002,830+5.99%1,107,000330億1333万+20.37%20.510.65
02/162,6602,6802,6302,670+0.38%179,600311億4685万+15.68%19.350.61
02/132,6702,7502,6602,660+0.38%317,700310億3019万+17.08%19.280.61
02/122,6402,6902,6002,650-0.38%235,500309億1354万+18.52%19.210.6
02/102,6602,7602,5802,660-0.37%745,300310億3019万+20.91%19.280.61
02/092,6802,6902,6302,670-0.37%236,000311億4685万+23.27%19.350.61
02/062,7002,7702,6402,680+2.68%819,300312億6350万+25.82%19.420.61
02/052,6802,7202,5902,610-4.4%602,700304億4692万+24.52%18.920.6
02/042,7702,9202,6902,730-0.73%2,048,100318億4678万+32.27%19.790.62
02/032,7402,7802,6602,750+2.61%1,602,900320億8009万+35.8%19.930.63
02/022,9002,9502,6502,680-9.46%2,805,200312億6350万+34.88%19.420.61
01/303,3403,3602,9002,960-10.3%7,497,400345億2984万+51.72%21.450.67
01/293,4003,7603,2003,300+7.14%15,378,500384億9611万+73.41%23.920.75
01/283,0803,0803,0803,080+35.09%214,700359億2970万+67.3%22.320.7
01/272,2802,2802,2802,280+28.09%422,300265億9731万+27.66%16.520.52
01/261,7801,7801,7601,7800%9,200207億6456万+1.02%12.90.41
01/231,7501,7801,7501,780+1.71%15,900207億6456万+1.14%12.90.41
01/221,7501,7501,7301,7500%9,400204億1460万-0.57%12.680.4
01/211,7501,7701,7501,750-0.57%7,800204億1460万-0.62%12.680.4
01/201,7401,7701,7301,760+1.15%7,400205億3125万-0.23%12.760.4
01/191,7301,7601,7301,740+1.16%9,200202億9794万-1.53%12.610.4
01/161,7501,7601,7201,720-2.82%16,100200億6463万-2.99%12.470.39
01/151,7601,7701,7601,770+0.57%4,700206億4791万-0.56%12.830.4
01/141,7501,7601,7501,760+0.57%8,300205億3125万-1.51%12.760.4
01/131,7501,7501,7401,750-1.13%8,400204億1460万-2.4%12.680.4
01/091,7701,7801,7601,770+0.57%12,100206億4791万-1.56%12.830.4
01/081,7701,7801,7601,760+0.57%13,100205億3125万-2.44%12.760.4
01/071,7601,7801,7501,750-0.57%14,900204億1460万-3.21%12.680.4
01/061,7901,7901,7601,760-2.22%18,900205億3125万-2.82%12.760.4
01/051,7701,8301,7701,800+0.56%15,900209億9787万-0.77%13.050.41
2014
12/301,8101,8101,7801,790-1.1%12,600208億8122万-1.32%12.970.41
12/291,8101,8201,7801,8100%16,100211億1453万-0.17%13.120.41
12/261,7801,8101,7801,810+2.26%17,000211億1453万-0.06%13.120.41
12/251,7801,7801,7501,770-1.12%21,800206億4791万-2.21%12.830.4
12/241,7801,8001,7701,790+0.56%19,800208億8122万-1.1%12.970.41
12/221,7901,7901,7601,780+1.14%13,500207億6456万-1.6%12.90.41
12/191,7701,7801,7501,760+0.57%24,900205億3125万-2.65%12.760.4
12/181,7401,7701,7301,750+2.34%22,900204億1460万-3.26%12.680.4
12/171,7001,7201,6901,710+1.18%21,400199億4798万-5.52%12.390.39
12/161,7201,7201,6801,690-2.31%43,100197億1467万-6.84%12.250.39
12/151,7401,7501,7201,730-1.7%21,100201億8129万-4.95%12.540.39
12/121,7701,8001,7601,760-1.12%47,000205億3125万-3.51%12.760.4
12/111,7901,8001,7801,780-2.2%34,300207億6456万-2.52%12.90.41
12/101,8101,8301,8101,820-1.62%24,800212億3118万-0.38%13.190.41
12/091,8501,8701,8401,850-1.6%20,100215億8115万+1.26%13.410.42
12/081,8901,9101,8701,880-1.57%25,000219億3111万+3.07%13.630.43
12/051,9301,9301,8901,910-1.04%32,700222億8108万+5%13.840.44
12/041,9201,9301,9001,930+0.52%23,300225億1439万+6.45%13.990.44
12/031,9802,0601,9101,920+2.13%172,500223億9773万+6.43%13.920.44
12/021,8801,8901,8701,880-1.05%9,100219億3111万+4.62%13.630.43
12/011,9101,9101,8901,900+1.6%30,300221億6442万+6.15%13.770.43
11/281,8401,8701,8401,870+2.19%22,500218億1446万+5%13.550.43
11/271,8501,8501,8301,8300%18,600213億4784万+3.16%13.260.42
11/261,7901,9001,7901,830+2.23%48,000213億4784万+3.57%13.260.42
11/251,7801,7901,7801,790+0.56%10,200208億8122万+1.59%12.970.41
11/211,7701,7801,7601,780+1.14%4,600207億6456万+1.37%12.90.41
11/201,7901,8001,7601,760-0.56%8,900205億3125万+0.51%12.760.4
11/191,7701,7901,7701,7700%13,200206億4791万+1.2%12.830.4
11/181,7601,7701,7601,7700%4,000206億4791万+1.37%12.830.4
11/171,7901,7901,7701,7700%3,900206億4791万+1.49%12.830.4
11/141,8101,8101,7601,7700%10,100206億4791万+1.49%12.830.4
11/131,8001,8001,7601,770-1.12%12,700206億4791万+1.49%12.830.4
11/121,8001,8301,7501,790-1.1%20,500208億8122万+2.58%12.970.41
11/111,8101,8201,8101,810-1.09%6,400211億1453万+3.67%13.120.41
11/101,8201,8301,8101,8300%4,100213億4784万+4.93%13.260.42
11/071,8001,8301,8001,830+1.67%6,400213億4784万+5.05%13.260.42
11/061,8301,8301,8001,800-1.1%11,500209億9787万+3.33%13.050.41
11/051,8201,8301,8001,820+0.55%12,600212億3118万+4.42%13.190.41
11/041,8401,8401,7901,810+1.12%20,200211億1453万+3.78%13.120.41
10/311,7401,8201,7401,790+2.29%20,400208億8122万+2.52%12.970.41