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
20241/1, 株式分割 1→5
201510/1, 株式併合 5→1
2015
03/31202203201202-0.49%27,00070億7404万0%6.860.67
03/30206206203203-0.98%116,00071億906万+0.5%6.90.68
03/27205208204205-0.97%90,00071億7910万+1.99%6.960.68
03/26214214206207-3.27%192,00072億4914万+2.99%7.030.69
03/252142142122140%50,00074億9428万+7%7.270.71
03/24210214209214+1.9%113,00074億9428万+7.54%7.270.71
03/23210211208210+0.48%66,00073億5420万+6.06%7.130.7
03/20205209205209+0.48%32,00073億1918万+6.09%7.10.7
03/19209209204208-0.48%44,00072億8416万+6.12%7.070.69
03/182082112072090%60,00073億1918万+6.63%7.10.7
03/17211212208209-0.48%105,00073億1918万+7.18%7.10.7
03/16207211206210+0.48%210,00073億5420万+8.25%7.130.7
03/13202209200209+3.47%202,00073億1918万+8.29%7.10.7
03/12204204200202-0.98%117,00070億7404万+5.21%6.860.67
03/11192206192204+5.7%533,00071億4408万+6.25%6.930.68
03/10196197193193-1.03%42,00067億5886万+1.05%6.560.64
03/09193196193195+1.56%66,00068億2890万+1.56%6.620.65
03/061931941921920%120,00067億2384万0%6.520.64
03/05193193192192-1.03%41,00067億2384万0%6.520.64
03/04196196193194-1.52%75,00067億9388万+0.52%6.590.65
03/03200200195197-1.01%94,00068億9894万+1.55%6.690.66
03/02196201195199+2.05%119,00069億6898万+2.58%6.760.66
02/27194197194195+0.52%54,00068億2890万0%6.620.65
02/26190195190194+1.57%103,00067億9388万-0.51%6.590.65
02/251911921901910%59,00066億8882万-2.05%6.490.64
02/241921921901910%51,00066億8882万-2.55%6.490.64
02/23191192190191+0.53%70,00066億8882万-3.05%6.490.64
02/20191191189190-0.52%96,00066億5380万-4.04%6.450.63
02/19191192190191+0.53%65,00066億8882万-3.54%6.490.64
02/18191192189190+0.53%71,00066億5380万-4.04%6.450.63
02/171891901881890%25,00066億1878万-4.55%6.420.63
02/16190190188189+1.07%36,00066億1878万-4.55%6.420.63
02/13190192187187-1.06%58,00065億4874万-6.03%6.350.62
02/12188194188189-0.53%104,00066億1878万-5.5%6.420.63
02/10187193186190+1.6%82,00066億5380万-5%6.450.63
02/09187189186187+1.08%36,00065億4874万-6.5%6.350.62
02/061851881841850%78,00064億7870万-7.04%6.280.62
02/05186187177185-4.15%375,00064億7870万-7.04%6.280.62
02/04196196187193-1.03%154,00067億5886万-3.02%6.560.64
02/03200201193195-2.5%154,00068億2890万-1.52%6.620.65
02/02201202199200-1.48%55,00070億400万+1.52%6.790.67
01/302042052012030%99,00071億906万+3.57%6.90.68
01/29208210202203-3.33%137,00071億906万+4.1%6.90.68
01/282082102052100%111,00073億5420万+8.81%7.130.7
01/27212214208210-2.33%121,00073億5420万+9.95%7.130.7
01/26208215204215+3.37%232,00075億2930万+13.16%7.30.72
01/23203208202208+2.97%134,00072億8416万+10.64%7.070.69
01/22203206200202-0.49%195,00070億7404万+8.02%6.860.67
01/21209209200203-0.98%210,00071億906万+9.73%6.90.68
01/20220220203205-5.53%598,00071億7910万+11.41%6.960.68
01/19216230211217+1.88%1,464,00075億9934万+18.58%7.370.72
01/16195213195213+8.12%599,00074億5926万+17.68%7.240.71
01/15197198193197+2.07%119,00068億9894万+10.06%6.690.66
01/14193194189193+2.12%209,00067億5886万+8.43%6.560.64
01/13190193187189-2.07%195,00066億1878万+6.78%6.420.63
01/09205209190193-4.93%463,00067億5886万+9.66%6.560.64
01/08216222203203-2.4%1,505,00071億906万+16%6.90.68
01/07192212190208+11.23%2,021,00072億8416万+19.54%7.070.69
01/06185196185187+1.63%2,097,00065億4874万+8.72%6.350.62
01/05179184179184+2.79%235,00064億4368万+6.98%6.250.61
2014
12/30178179175179+0.56%135,00062億6858万+4.68%6.080.6
12/29175179174178+1.71%153,00062億3356万+4.71%6.050.59
12/26174175171175+0.57%78,00061億2850万+2.94%5.940.58
12/25177177172174-0.57%113,00060億9348万+2.35%5.910.58
12/241731771731750%115,00061億2850万+3.55%5.940.58
12/22169175169175+3.55%196,00061億2850万+3.55%5.940.58
12/19166169166169+1.81%25,00059億1838万+0.6%5.740.56
12/18168169166166-0.6%37,00058億1332万-1.19%5.640.55
12/17168168167167-0.6%21,00058億4834万-0.6%5.670.56
12/16168170167168-1.75%36,00058億8336万0%5.710.56
12/15170172169171-0.58%24,00059億8842万+1.79%5.810.57
12/12174174172172-1.71%41,00060億2344万+2.38%5.840.57
12/11175176172175+0.57%78,00061億2850万+4.79%5.940.58
12/10171177170174+1.16%166,00060億9348万+4.19%5.910.58
12/09168174168172+2.38%189,00060億2344万+3.61%5.840.57
12/08167169167168+0.6%70,00058億8336万+1.2%5.710.56
12/051681691671670%39,00058億4834万+1.21%5.670.56
12/04168168167167-0.6%43,00058億4834万+1.21%5.670.56
12/03170170168168-0.59%33,00058億8336万+1.82%5.710.56
12/02169170169169-0.59%31,00059億1838万+3.05%5.740.56
12/01169170168170+0.59%42,00059億5340万+3.66%5.770.57
11/28168170168169+0.6%62,00059億1838万+3.05%5.740.56
11/27166168166168-0.59%27,00058億8336万+3.07%5.710.56
11/26169170168169+0.6%44,00059億1838万+3.68%5.740.56
11/25165168165168+1.82%51,00058億8336万+3.07%5.710.56
11/211651651651650%7,00057億7830万+1.85%5.60.55
11/20167167164165-1.2%43,00057億7830万+1.85%5.60.55
11/19167168167167+0.6%39,00058億4834万+3.09%5.670.56
11/18163166163166+1.84%12,00058億1332万+3.11%5.640.55
11/17163163161163-1.21%69,00057億826万+1.24%5.540.54
11/141641651641650%27,00057億7830万+1.85%5.60.55
11/13165167164165-0.6%29,00057億7830万+1.85%5.60.55
11/121681681661660%48,00058億1332万+2.47%5.640.55
11/111661671641660%38,00058億1332万+2.47%5.640.55
11/10167167164166+1.84%56,00058億1332万+2.47%5.640.55
11/07163165163163+0.62%37,00057億826万0%5.540.54
11/061631641621620%27,00056億7324万-0.61%5.50.54
11/051621621601620%36,00056億7324万-0.61%5.50.54
11/04163163162162+1.25%48,00056億7324万-1.22%5.50.54
10/31157160157160+1.91%28,00056億320万-2.44%5.440.53