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
202110/1, 株式併合 10→1
2015
03/311,9502,0201,9401,970+1.03%84,110136億3703万-2.18%-4.47
03/301,9601,9701,9301,9500%36,520134億9858万-3.27%-4.42
03/271,9401,9901,9201,950-0.51%65,870134億9858万-3.42%-4.42
03/261,9701,9801,9401,960-1.01%67,690135億6780万-3.16%-4.45
03/252,0002,0001,9701,9800%42,330137億625万-2.27%-4.49
03/241,9702,0101,9701,9800%70,730137億625万-2.27%-4.49
03/232,0102,0301,9701,980-2.94%107,900137億625万-2.32%-4.49
03/202,0502,0902,0102,040-2.39%208,660141億2159万+0.59%-4.63
03/191,9202,1401,8802,090+8.29%658,970144億6771万+3.21%-4.74
03/181,9401,9701,9101,930-1.03%81,420133億6013万-4.69%-4.38
03/171,9701,9801,9001,950-1.02%128,750134億9858万-4.18%-4.42
03/162,0002,0101,9701,970-1.5%57,660136億3703万-3.1%-4.47
03/131,9902,0001,9702,000+0.5%52,380138億4470万-1.53%-4.54
03/122,0102,0201,9801,990+0.51%51,560137億7547万-1.87%-4.51
03/111,9902,0101,9801,980-1%75,250137億625万-2.37%-4.49
03/102,0402,0801,9902,0000%105,360138億4470万-1.48%-4.54
03/092,0502,0701,9902,000-2.91%99,510138億4470万-1.38%-4.54
03/062,1002,1002,0602,060-0.96%53,700142億6004万+1.28%-4.67
03/052,0902,1402,0702,080+0.48%202,860143億9849万+2.06%-4.72
03/042,0702,1002,0602,070-0.96%68,560143億2926万+1.47%-4.7
03/032,1202,1302,0602,090-1.42%113,380144億6771万+2.35%-4.74
03/022,0502,1202,0502,120+2.42%76,590146億7538万+3.67%-4.81
02/272,1002,1302,0602,070-1.43%141,370143億2926万+1.07%-4.7
02/262,0402,1102,0302,100+2.94%170,400145億3693万+2.39%-4.76
02/252,0202,0902,0202,040+0.99%124,510141億2159万-0.68%-4.63
02/242,0502,0602,0202,020-0.49%68,140139億8315万-2.27%-4.58
02/232,0902,0902,0202,030-1.93%115,470140億5237万-2.22%-4.6
02/202,0102,1402,0002,070+3.5%450,600138億1176万-0.48%-4.52
02/192,0202,0302,0002,0000%52,980133億4470万-4.03%-4.37
02/182,0002,0401,9902,0000%122,100133億4470万-4.35%-4.37
02/172,0202,0802,0002,000+0.5%157,570133億4470万-4.81%-4.37
02/161,9802,0301,9701,990+0.51%133,320132億7797万-5.91%-4.35
02/132,0902,0901,9801,980-5.26%296,180132億1125万-7.3%-4.33
02/122,1502,2002,0202,090-4.13%1,344,930139億4521万-3.37%-4.57
02/101,8902,2801,8802,180+15.34%2,442,100145億4572万+0.28%-4.76
02/091,9401,9501,8601,890-1.56%118,810126億1074万-13.5%-4.13
02/061,9401,9401,9001,9200%101,010128億1091万-13.55%-4.19
02/051,9802,0001,9201,920-4%167,370128億1091万-15.08%-4.19
02/042,0202,0401,9902,000-0.99%112,080133億4470万-12.4%-4.37
02/031,9602,0801,9602,020+2.54%268,980134億7815万-12.17%-4.41
02/021,9102,0401,9001,970-7.94%417,400131億4453万-14.16%-4.3
01/302,1602,2002,1202,140-0.47%221,570142億7883万-6.88%-4.68
01/292,3202,3602,1502,150+0.47%1,053,760143億4555万-6.52%-4.7
01/282,1302,1902,1102,140+0.94%173,740142億7883万-7.04%-4.68
01/272,1702,1802,1102,120-1.85%153,010141億4538万-7.91%-4.63
01/262,1702,2302,1602,160-1.37%170,340144億1227万-6.13%-4.72
01/232,1702,2002,1502,190+1.86%186,230146億1245万-4.82%-4.78
01/222,1602,2302,1502,150-1.83%218,860143億4555万-6.93%-4.7
01/212,3102,3302,1802,190-7.2%425,910146億1245万-5.73%-4.78
01/202,2402,3902,2302,360+5.36%669,890157億4674万+1.2%-5.16
01/192,1402,2902,1002,240+4.67%832,400149億4606万-3.9%-4.89
01/162,1702,1902,1002,140-0.47%406,430142億7883万-8.51%-4.68
01/152,2302,2702,1002,150-1.83%622,930143億4555万-8.67%-4.7
01/142,2102,3102,1802,190-2.67%676,380146億1245万-7.91%-4.78
01/132,2702,3202,2102,250-4.26%828,690150億1279万-6.95%-4.92
01/092,4702,5802,3202,350-6.75%1,247,830156億8002万-4.59%-5.13
01/082,5802,9602,4702,520-4.55%4,563,110168億1432万+1%-5.51
01/072,3802,6602,3302,640+11.86%3,106,720176億1500万+5.35%-5.77
01/062,4402,5402,3002,360-4.45%1,397,550157億4674万-5.75%-5.16
01/052,7302,8202,4702,470-11.15%1,882,380164億8070万-1.91%-5.4
2014
12/302,8802,9402,6802,780-4.79%6,214,040185億4913万+10.76%-6.07
12/292,5503,1002,5502,920+17.74%12,568,720194億8326万+17.51%-6.38
12/262,3802,7602,2602,480+2.9%6,595,570165億4743万+1.14%-5.42
12/251,9502,4101,9202,410+26.18%4,035,430160億8036万-1.15%-5.27
12/242,0202,0501,9101,910-5.91%481,640127億4419万-21.24%-4.17
12/222,1402,1502,0102,030-7.31%379,460135億4487万-16.43%-4.44
12/192,2002,2702,1602,190-1.35%237,420146億1245万-9.84%-4.78
12/182,2102,3102,1702,220+4.23%441,060148億1262万-8.49%-4.85
12/172,1002,2402,0802,130+1.43%276,340142億1210万-12.16%-4.65
12/162,1102,1802,0702,100-2.78%352,510140億1193万-13.58%-4.59
12/152,3602,3802,1602,160-10%407,220144億1227万-11.15%-4.72
12/122,4502,5102,3802,400-3.23%301,980160億1364万-1.28%-5.24
12/112,3302,5402,3102,480+2.9%573,480165億4743万+2.27%-5.42
12/102,2802,4502,2702,410+2.55%424,690160億8036万-0.12%-5.27
12/092,3702,5202,3002,350-3.29%812,450156億8002万-2.37%-5.13
12/082,6002,6602,4102,430-3.95%1,086,700162億1381万+1.46%-5.31
12/052,7502,7502,4902,530-8%1,591,590168億8104万+6.3%-5.53
12/042,8502,9202,4602,750-13.25%4,096,160183億4896万+16.33%-6.01
12/033,3503,5403,1203,170-6.21%4,007,390211億5135万+35.41%-6.93
12/023,2303,4703,0803,380+7.3%4,818,390225億5254万+46.96%-7.38
12/012,9903,5802,8503,150+12.5%6,765,690210億1790万+40%-6.88
11/282,5902,9702,4802,800+7.69%3,217,910186億8258万+26.58%-6.12
11/272,6502,7502,5602,600-3.35%1,406,490173億4811万+18.56%-5.68
11/262,2402,7202,2102,690+18.5%1,629,410179億4862万+23.62%-5.88
11/252,4102,4802,2302,270+4.61%832,060151億4623万+5.14%-4.96
11/212,1002,2002,0802,170+3.33%168,520144億7900万+0.65%-4.74
11/202,1102,3402,0902,100-0.47%518,600140億1193万-2.91%-4.59
11/192,0902,1202,0502,110+0.48%87,800140億7866万-3.39%-4.61
11/182,0102,1301,9802,100+4.48%210,720140億1193万-4.28%-4.59
11/172,0502,1502,0002,010-0.99%203,050134億1142万-9.01%-4.39
11/142,0802,1202,0102,030-3.79%176,490135億4487万-8.97%-4.44
11/132,1702,2002,0902,110-4.09%255,420140億7866万-6.39%-4.61
11/122,2902,2902,1702,200-2.65%380,500146億7917万-3.38%-4.81
11/112,1302,4502,1202,260+6.6%1,094,550150億7951万-1.74%-4.94
11/102,1502,1702,0902,120-1.85%131,040141億4538万-9.17%-4.63
11/072,2302,3102,1602,160-4%337,420144億1227万-9.17%-4.72
11/062,2202,3902,1802,250+3.69%481,360150億1279万-6.44%-4.92
11/052,1902,2602,1602,170-4.41%298,950144億7900万-11.5%-4.74
11/042,0802,3102,0002,270+10.73%457,490151億4623万-8.1%-4.96
10/312,0702,1302,0002,0500%226,530136億7832万-17.04%-4.48