株価チャート

2014/10/15～2015/03/31

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
03/311,2001,2201,2001,200-0.83%2,20032億7908万+1.01%-0.63
03/301,2101,2101,2101,210+0.83%40033億641万+2.02%-0.64
03/271,2001,2001,2001,2000%2,20032億7908万+1.44%-0.63
03/261,2001,2001,2001,2000%60032億7908万+1.61%-0.63
03/251,1801,2001,1801,200+1.27%60032億7908万+1.87%-0.63
03/241,1801,1851,1801,185+0.85%60032億3809万+0.85%-0.63
03/231,2001,2001,1601,175-2.08%2,60032億1077万+0.09%-0.62
03/201,2001,2001,1901,2000%1,60032億7908万+2.39%-0.63
03/191,2001,2001,2001,2000%80032億7908万+2.56%-0.63
03/181,1951,2001,1901,200-0.41%1,80032億7908万+2.74%-0.63
03/171,2001,2051,1901,205+0.42%1,20032億9274万+3.43%-0.64
03/161,2001,2001,1851,2000%2,00032億7908万+3.18%-0.63
03/131,2001,2001,2001,2000%60032億7908万+3.36%-0.63
03/121,2001,2001,1751,2000%1,60032億7908万+3.54%-0.63
03/101,2001,2001,2001,200+2.13%80032億7908万+3.72%-0.63
03/091,1751,1751,1751,175-2.08%20032億1077万+1.82%-0.62
03/061,1901,2001,1851,2000%1,60032億7908万+4.17%-0.63
03/051,1751,2001,1751,200+3%80032億7908万+4.44%-0.63
03/041,1651,1651,1651,165-0.43%20031億8344万+1.66%-0.61
03/031,1751,1751,1701,170-2.09%3,40031億9710万+2.18%-0.62
03/021,1601,1951,1601,195+3.02%3,40032億6542万+4.46%-0.63
02/271,1551,1601,1551,160+0.43%40031億6978万+1.58%-0.61
02/261,1551,1551,1351,1550%2,40031億5612万+1.32%-0.61
02/251,1501,1551,1501,155+0.43%80031億5612万+1.4%-0.61
02/231,1551,1551,1501,1500%40031億4245万+0.97%-0.61
02/201,1501,1501,1501,150+0.44%1,20031億4245万+0.97%-0.61
02/191,1451,1451,1451,145+0.88%20031億2879万+0.53%-0.6
02/181,1351,1351,1351,1350%60031億146万-0.44%-0.6
02/171,1351,1351,1351,135+0.44%60031億146万-0.53%-0.6
02/161,1501,1501,1251,130-1.31%1,60030億8780万-1.14%-0.6
02/131,1451,1451,1401,145+0.44%1,00031億2879万-0.09%-0.6
02/121,1401,1401,1401,1400%60031億1513万-0.61%-0.6
02/101,1401,1401,1401,140-0.44%80031億1513万-0.61%-0.6
02/091,1401,1451,1401,145+0.44%80031億2879万-0.26%-0.6
02/061,1351,1401,1351,140+0.44%1,00031億1513万-0.7%-0.6
02/051,1501,1501,1351,135-1.3%1,60031億146万-1.22%-0.6
02/031,1501,1501,1501,150-0.43%20031億4245万-0.09%-0.61
01/291,1551,1551,1551,1550%1,60031億5612万+0.35%-0.61
01/281,1251,1751,1251,155+2.67%2,40031億5612万+0.35%-0.61
01/271,1301,1301,1251,125-0.44%1,00030億7414万-2.34%-0.59
01/261,1301,1301,1301,1300%20030億8780万-2.08%-0.6
01/231,1301,1301,1301,130+0.44%20030億8780万-2.25%-0.6
01/221,1251,1251,1251,125-1.32%1,20030億7414万-2.85%-0.59
01/211,1451,1451,1401,1400%80031億1513万-1.72%-0.6
01/201,1401,1401,1401,140+0.44%20031億1513万-1.98%-0.6
01/191,1351,1351,1351,135+0.89%20031億146万-2.58%-0.6
01/161,1351,1451,1251,1250%1,40030億7414万-3.6%-0.59
01/151,1501,1501,1251,125-2.17%80030億7414万-3.85%-0.59
01/141,1501,1501,1501,1500%20031億4245万-1.96%-0.61
01/131,1601,1601,0901,150-0.86%4,80031億4245万-2.04%-0.61
01/091,1651,1651,1601,160-0.43%40031億6978万-1.36%-0.61
01/081,1651,1751,1651,1650%60031億8344万-1.19%-0.61
01/061,1651,1651,1651,165-1.69%20031億8344万-1.44%-0.61
01/051,1901,1901,1851,185-0.42%80032億3809万+0.08%-0.63
2014
12/301,1901,1901,1901,190+2.15%20032億5176万+0.51%-0.63
12/291,1651,1651,1651,165+0.87%40031億8344万-1.69%-0.61
12/261,1501,1551,1501,155+0.43%80031億5612万-2.45%-0.61
12/251,1601,1601,1501,150-0.43%80031億4245万-2.95%-0.61
12/241,1601,1601,1551,1550%2,80031億5612万-2.53%-0.61
12/221,1901,1901,1551,155-2.94%2,20031億5612万-2.53%-0.61
12/191,1551,1901,1551,190+3.48%1,80032億5176万+0.34%-0.63
12/181,1601,1651,1501,150-1.29%1,80031億4245万-3.04%-0.61
12/171,1751,1751,1651,165-0.43%1,20031億8344万-1.85%-0.61
12/161,1751,1751,1701,170-0.43%1,00031億9710万-1.43%-0.62
12/151,1751,1751,1751,1750%1,40032億1077万-1.09%-0.62
12/121,1851,1851,1751,175-0.84%80032億1077万-1.01%-0.62
12/111,1901,1901,1851,185-0.42%80032億3809万-0.17%-0.63
12/101,1951,1951,1901,190-0.42%1,60032億5176万0%-0.63
12/091,1951,1951,1951,1950%20032億6542万+0.34%-0.63
12/081,2001,2601,1901,1950%7,80032億6542万+0.25%-0.63
12/051,1901,1951,1901,195+0.42%1,00032億6542万+0.17%-0.63
12/041,1901,1901,1901,190-0.42%80032億5176万-0.34%-0.63
12/031,1901,2001,1901,195+0.42%3,80032億6542万+0.17%-0.63
12/021,1901,1901,1901,190-0.42%1,40032億5176万-0.08%-0.63
12/011,2251,2251,1951,195-2.85%1,00032億6542万+0.5%-0.63
11/281,2351,2351,2301,230-0.81%1,00033億6106万+3.45%-0.65
11/261,2001,2401,2001,240+2.06%1,20033億8838万+4.47%-0.65
11/251,2051,2251,2001,215+2.1%1,80033億2007万+2.45%-0.64
11/211,2151,2151,1901,190-2.06%1,40032億5176万+0.25%-0.63
11/201,1551,2201,1551,215+5.65%2,20033億2007万+2.27%-0.64
11/191,1501,1601,1501,150-0.86%1,20031億4245万-3.28%-0.61
11/181,1601,1601,1601,160+0.43%20031億6978万-2.77%-0.61
11/171,2051,2051,1551,155-1.28%4,00031億5612万-3.43%-0.61
11/141,1751,1801,1701,170-0.43%1,00031億9710万-2.5%-0.62
11/131,1951,1951,1751,1750%60032億1077万-2.41%-0.62
11/121,1801,1801,1701,1750%80032億1077万-2.73%-0.62
11/111,1751,1751,1751,175+0.43%40032億1077万-3.05%-0.62
11/071,1701,1701,1701,170-1.68%40031億9710万-3.86%-0.62
11/061,2001,2001,1701,190+2.15%1,40032億5176万-2.46%-0.63
11/051,1651,1651,1651,165+0.43%1,00031億8344万-4.59%-0.61
11/041,1801,1951,1551,160-7.94%4,00031億6978万-5.15%-0.61
10/311,2601,2601,2601,260+2.86%1,40034億4304万+2.69%-0.66
10/281,2251,2251,2251,2250%80033億4740万-0.16%-0.65
10/241,2201,2251,2201,225+0.41%1,20033億4740万-0.33%-0.65
10/221,2101,2201,2101,220+0.83%1,40033億3373万-0.81%-0.64
10/211,1701,2101,1701,210+3.86%1,40033億641万-1.79%-0.64
10/201,1601,1651,1601,165+1.3%60031億8344万-5.52%-0.61
10/171,1501,1501,1501,1500%80031億4245万-6.96%-0.61
10/161,1751,1751,1501,150-2.95%1,80031億4245万-7.33%-0.61
10/151,1851,1851,1851,1850%40032億3809万-4.74%-0.63