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
03/311,4301,4401,4051,415+0.35%13,600273億6831万-3.61%25.180.52
03/301,4101,4201,3901,410+1.44%13,600272億7161万-4.02%25.10.52
03/271,4001,4201,3851,390-1.77%14,400268億8478万-5.51%24.740.51
03/261,4651,4651,3901,415-3.41%26,600273億6831万-4%25.180.52
03/251,4751,4751,4601,465+0.69%6,200283億3539万-0.68%26.070.54
03/241,4551,4651,4501,455-1.02%10,200281億4198万-1.22%25.90.54
03/231,4751,4801,4601,470+0.34%26,200284億3210万-0.14%26.160.54
03/201,4501,4651,4501,465+0.69%17,600283億3539万-0.48%26.070.54
03/191,4801,4801,4451,455-1.69%8,400281億4198万-1.02%25.90.54
03/181,4851,4851,4651,480-0.67%5,200286億2552万+0.75%26.340.55
03/171,4901,4901,4801,490+0.34%3,800288億1893万+1.64%26.520.55
03/161,4751,4851,4701,4850%5,600287億2222万+1.5%26.430.55
03/131,5001,5001,4701,485-0.67%32,800287億2222万+1.64%26.430.55
03/121,4701,4951,4701,495+1.01%17,200289億1564万+2.54%26.610.55
03/111,4651,4851,4651,480+0.68%8,400286億2552万+1.72%26.340.55
03/101,4801,4851,4651,470-0.68%13,400284億3210万+1.24%26.160.54
03/091,4651,4801,4651,4800%10,600286億2552万+2.07%26.340.55
03/061,4801,4801,4501,4800%18,600286億2552万+2.28%26.340.55
03/051,4901,4901,4701,480-0.34%10,800286億2552万+2.49%26.340.55
03/041,4901,4901,4701,485-1%10,200287億2222万+3.05%26.430.55
03/031,4951,5051,4901,500+0.67%17,000290億1235万+4.38%26.70.55
03/021,4901,4951,4901,4900%14,200288億1893万+4.05%26.520.55
02/271,4901,4951,4801,4900%19,200288億1893万+4.41%26.520.55
02/261,4751,4901,4701,490+1.02%20,200288億1893万+4.86%26.520.55
02/251,4501,4751,4451,475+1.72%8,400285億2881万+4.17%26.250.54
02/241,4601,4601,4501,450-0.34%9,400280億4527万+2.76%25.810.53
02/231,4501,4551,4451,4550%20,200281億4198万+3.34%25.90.54
02/201,4401,4601,4201,455+1.04%26,600281億4198万+3.63%25.90.54
02/191,4301,4451,4251,440+0.7%11,400278億5185万+2.86%25.630.53
02/181,4451,4501,4301,430-0.35%15,800276億5844万+2.29%25.450.53
02/171,4551,4551,4251,435-1.37%6,600277億5515万+2.87%25.540.53
02/161,4201,4601,4201,455+2.46%14,200281億4198万+4.38%25.90.54
02/131,4301,4301,4151,420-0.35%14,600274億6502万+2.08%25.270.52
02/121,4201,4301,4151,425+1.42%13,000275億6173万+2.59%25.360.52
02/101,4251,4251,3851,405-1.4%16,400271億7490万+1.3%25.010.52
02/091,4201,4301,4201,425+0.35%7,800275億6173万+2.67%25.360.52
02/061,4201,4251,4151,4200%5,800274億6502万+2.31%25.270.52
02/051,4351,4401,4151,420-0.7%22,000274億6502万+2.31%25.270.52
02/041,4351,4351,4151,430+1.78%18,600276億5844万+3.1%25.450.53
02/031,3901,4251,3901,405+0.36%21,600271億7490万+1.37%25.010.52
02/021,3751,4151,3751,400-1.06%12,000270億7819万+1.08%24.920.52
01/301,4151,4151,3951,415+0.71%12,200273億6831万+2.17%25.180.52
01/291,4101,4101,4001,4050%12,800271億7490万+1.44%25.010.52
01/281,3801,4101,3801,405+1.81%16,200271億7490万+1.52%25.010.52
01/271,3701,3801,3651,380+0.73%20,200266億9136万-0.14%24.560.51
01/261,3551,3701,3551,370+0.37%12,600264億9794万-0.8%24.380.5
01/231,3551,3651,3501,365+0.74%13,200264億124万-1.16%24.290.5
01/221,3551,3551,3451,355+0.37%10,200262億782万-1.95%24.120.5
01/211,3651,3651,3501,350-1.46%15,400261億1111万-2.46%24.030.5
01/201,3601,3701,3601,370+0.74%11,400264億9794万-1.15%24.380.5
01/191,3601,3601,3551,360+0.37%4,400263億453万-2.09%24.210.5
01/161,3651,3651,3501,355-1.09%12,600262億782万-2.66%24.120.5
01/151,3701,3751,3651,3700%11,800264億9794万-1.86%24.380.5
01/141,3751,3851,3701,370-0.36%9,200264億9794万-2.14%24.380.5
01/131,3951,3951,3751,375-1.08%18,600265億9465万-1.93%24.470.51
01/091,3851,3901,3751,390+0.36%25,400268億8478万-0.93%24.740.51
01/081,3801,3951,3751,385+0.73%25,200267億8807万-1.28%24.650.51
01/071,3751,3901,3751,375-0.36%18,800265億9465万-1.93%24.470.51
01/061,4201,4201,3801,380-2.82%23,000266億9136万-1.57%24.560.51
01/051,4401,4401,4101,420-0.35%41,400274億6502万+1.36%25.270.52
2014
12/301,4251,4351,4201,425+0.71%23,600275億6173万+1.86%25.360.52
12/291,4101,4251,4051,415+0.35%24,600273億6831万+1.36%25.190.52
12/261,3951,4101,3951,410+0.71%11,800272億7161万+1.15%25.10.52
12/251,3851,4001,3751,400+0.72%18,000270億7819万+0.57%24.920.52
12/241,3851,3951,3851,390-0.71%21,200268億8478万-0.14%24.740.51
12/221,4001,4001,3901,400+0.36%20,800270億7819万+0.65%24.920.52
12/191,4001,4001,3851,395+0.36%13,800269億8148万+0.36%24.830.51
12/181,3651,4001,3651,390+2.58%37,200268億8478万0%24.740.51
12/171,3301,3651,3251,355+0.74%38,400262億782万-2.52%24.120.5
12/161,3651,3701,3401,345-2.18%43,000260億1440万-3.31%23.940.5
12/151,3801,3851,3651,375-1.43%30,800265億9465万-1.29%24.470.51
12/121,4001,4101,3951,395-0.36%37,400269億8148万+0.07%24.830.51
12/111,3951,4101,3801,400-1.06%15,200270億7819万+0.43%24.920.52
12/101,4201,4301,4151,415-1.05%20,200273億6831万+1.51%25.190.52
12/091,4351,4351,4251,430-1.38%15,400276億5844万+2.51%25.450.53
12/081,4501,4551,4401,4500%16,800280億4527万+3.87%25.810.53
12/051,4601,4601,4301,450-0.34%38,400280億4527万+3.87%25.810.53
12/041,4401,4551,4351,455+2.11%41,200281億4198万+4.23%25.90.54
12/031,4051,4301,4051,425+1.42%28,600275億6173万+2.15%25.360.52
12/021,3851,4051,3851,405+1.44%30,800271億7490万+0.64%25.010.52
12/011,3751,3851,3701,385+1.09%28,200267億8807万-0.93%24.650.51
11/281,3651,3751,3601,370+0.74%24,800264億9794万-2.14%24.380.5
11/271,3651,3751,3601,360-0.37%30,000263億453万-3%24.210.5
11/261,3601,3701,3601,3650%15,400264億124万-2.78%24.30.5
11/251,3601,3701,3601,365+0.37%16,600264億124万-2.85%24.30.5
11/211,3601,3651,3601,360-0.37%15,800263億453万-3.27%24.210.5
11/201,3651,3701,3601,3650%14,800264億124万-2.92%24.30.5
11/191,3801,3801,3651,365-1.09%14,800264億124万-3.05%24.30.5
11/181,3701,3801,3651,380+0.73%27,600266億9136万-2.06%24.560.51
11/171,3851,3901,3701,370-1.08%18,600264億9794万-2.91%24.380.5
11/141,4001,4001,3851,385-0.36%19,600267億8807万-2.12%24.650.51
11/131,3801,4001,3801,390+0.72%22,800268億8478万-2.04%24.740.51
11/121,3851,4001,3801,3800%27,600266億9136万-3.02%24.560.51
11/111,3951,3951,3801,380-1.08%17,800266億9136万-3.36%24.560.51
11/101,3751,4051,3751,395-0.36%31,600269億8148万-2.58%24.830.51
11/071,4101,4101,3901,400-0.71%28,000270億7819万-2.44%24.920.52
11/061,4201,4351,4051,410+1.08%18,800272億7161万-2.15%25.10.52
11/051,4451,4701,3951,395-3.79%40,800269億8148万-3.46%24.830.51
11/041,4401,4551,3951,450+1.05%41,000280億4527万0%25.810.53
10/311,4251,4551,4101,435-1.37%51,400277億5515万-1.31%25.540.53