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
03/313,1003,1003,0803,080-1.44%1,800127億8200万-1.53%126.581.46
03/303,0903,1253,0753,125+1.13%1,400129億6875万-0.06%128.431.48
03/273,1103,1403,0903,090-2.68%9,200128億2350万-1.02%126.991.46
03/263,1953,1953,1753,175-0.63%3,200131億7625万+1.76%130.481.5
03/253,1953,1953,1753,1950%1,800132億5925万+2.6%131.311.51
03/243,1603,1953,1553,195+0.63%3,600132億5925万+2.8%131.311.51
03/233,1653,1903,1653,175+0.79%4,000131億7625万+2.32%130.481.5
03/203,1503,1903,1503,150-0.63%3,400130億7250万+1.65%129.461.49
03/193,1553,1803,1553,170-0.63%2,400131億5550万+2.42%130.281.5
03/183,2103,2103,1653,190+0.63%4,000132億3850万+3.27%131.11.51
03/173,2103,2203,1653,1700%7,000131億5550万+2.86%130.281.5
03/163,1703,2353,1353,170+1.12%7,600131億5550万+3.06%130.281.5
03/133,1003,1503,1003,135+1.46%4,200130億1025万+2.12%128.841.48
03/123,0903,1053,0803,090+0.65%2,600128億2350万+0.78%126.991.46
03/113,0553,0953,0553,070+0.49%1,400127億4050万+0.23%126.171.45
03/103,0653,0853,0553,055-0.16%5,600126億7825万-0.2%125.551.44
03/093,0953,1153,0603,060-0.65%7,200126億9900万0%125.761.45
03/063,1453,1503,0753,080-1.44%8,600127億8200万+0.62%126.581.46
03/053,1503,1553,1253,125-0.95%5,000129億6875万+2.12%128.431.48
03/043,1803,1853,1503,155-1.56%2,800130億9325万+3.17%129.661.49
03/033,2703,2753,1503,205-1.54%17,200133億75万+4.91%131.721.51
03/023,0353,5303,0253,255+7.43%131,400135億825万+6.72%133.771.54
02/273,0253,0503,0253,0300%2,200125億7450万-0.39%124.521.43
02/263,0303,0403,0253,030-0.16%2,000125億7450万-0.46%124.521.43
02/253,0253,0453,0253,0350%2,000125億9525万-0.33%124.731.43
02/243,0153,0603,0103,035+0.5%6,600125億9525万-0.43%124.731.43
02/233,0303,0303,0203,0200%2,000125億3300万-0.92%124.111.43
02/203,0403,0453,0203,020-0.33%4,800125億3300万-0.92%124.111.43
02/193,0503,0503,0303,030-0.98%3,800125億7450万-0.62%124.521.43
02/183,0703,0703,0453,060+0.16%3,200126億9900万+0.36%125.761.45
02/173,0803,0803,0503,055-0.49%3,000126億7825万+0.2%125.551.44
02/163,0753,0753,0603,070+0.33%4,400127億4050万+0.66%126.171.45
02/133,0403,0703,0403,060+0.99%7,200126億9900万+0.33%125.761.45
02/123,0203,0403,0203,030+0.66%1,400125億7450万-0.66%124.521.43
02/103,0053,0253,0053,010-0.33%1,000124億9150万-1.41%123.71.42
02/093,0253,0253,0003,0200%5,600125億3300万-1.18%124.111.43
02/063,0303,0303,0203,0200%1,600125億3300万-1.24%124.111.43
02/053,0253,0353,0203,020-0.49%1,000125億3300万-1.27%124.111.43
02/043,0253,0403,0153,035+0.66%1,800125億9525万-0.75%124.731.43
02/033,0003,0303,0003,015-0.5%5,000125億1225万-1.37%123.911.42
02/023,0503,0503,0003,030-1.46%10,600125億7450万-0.88%124.521.43
01/303,0703,0753,0653,075+0.16%2,000127億6125万+0.62%126.371.45
01/293,0903,0903,0703,0700%1,000127億4050万+0.49%126.171.45
01/283,0703,0703,0653,0700%1,800127億4050万+0.52%126.171.45
01/273,0753,0753,0703,070-0.16%1,400127億4050万+0.52%126.171.45
01/263,0903,0903,0653,075+0.49%1,200127億6125万+0.69%126.371.45
01/233,1053,1053,0603,060-0.97%2,000126億9900万+0.2%125.761.45
01/223,1003,1003,0603,090+1.15%2,200128億2350万+1.08%126.991.46
01/213,0753,0753,0553,055-1.29%1,000126億7825万-0.13%125.551.44
01/203,0353,0953,0353,095+1.48%2,400128億4425万+1.11%127.21.46
01/193,0303,0603,0303,050+0.99%2,400126億5750万-0.42%125.351.44
01/163,0453,0453,0153,020-0.82%1,800125億3300万-1.53%124.111.43
01/153,0253,0553,0203,045+0.83%2,400126億3675万-0.94%125.141.44
01/143,0553,0553,0203,020-1.15%2,800125億3300万-1.95%124.111.43
01/133,0553,0553,0503,055-0.97%800126億7825万-1.07%125.551.44
01/093,0853,0903,0853,0850%1,200128億275万-0.29%126.781.46
01/083,0603,0853,0503,085+0.82%1,800128億275万-0.45%126.781.46
01/073,0553,0603,0553,060-0.97%800126億9900万-1.42%125.761.45
01/063,0703,0903,0603,090+0.16%3,200128億2350万-0.68%126.991.46
01/053,0703,1053,0703,085+0.49%2,600128億275万-0.99%126.781.46
2014
12/303,0653,0703,0503,070+0.82%3,800127億4050万-1.63%126.171.45
12/293,0203,0603,0203,045+1.16%6,600126億3675万-2.53%125.141.44
12/263,0203,0203,0003,010+0.5%2,400124億9150万-3.77%123.71.42
12/253,0053,0102,9952,995-0.5%12,800124億2925万-4.44%123.091.42
12/243,0053,0153,0003,0100%16,800124億9150万-4.14%123.71.42
12/223,0453,0453,0053,010-1.15%11,400124億9150万-4.32%123.71.42
12/193,0553,0703,0453,045-0.33%7,400126億3675万-3.39%125.141.44
12/183,0803,1003,0553,055-0.81%4,400126億7825万-3.26%125.551.44
12/173,0553,0803,0503,080+0.98%3,400127億8200万-2.65%126.581.46
12/163,0953,0953,0453,050-1.45%13,000126億5750万-3.76%125.351.44
12/153,1303,1303,0953,095-1.12%7,000128億4425万-2.52%127.21.46
12/123,1303,1503,1253,130+0.16%5,200129億8950万-1.51%128.641.48
12/113,1203,1253,1003,1250%5,200129億6875万-1.76%128.431.48
12/103,1303,1403,1253,125-0.16%4,200129億6875万-1.82%128.431.48
12/093,1603,1603,1303,130-1.11%7,000129億8950万-1.73%128.641.48
12/083,1853,1853,1653,165-0.63%4,600131億3475万-0.66%130.071.5
12/053,2003,2003,1853,185-0.47%1,400132億1775万-0.06%130.91.5
12/043,2153,2153,1753,200-0.31%7,800132億8000万+0.5%131.511.51
12/033,2103,2353,2053,2100%6,000133億2150万+0.94%131.921.52
12/023,2353,2353,2053,210-0.16%3,600133億2150万+1.04%131.921.52
12/013,2303,2303,2153,2150%1,600133億4225万+1.26%132.131.52
11/283,2253,2503,2153,215-0.31%9,200133億4225万+1.36%132.131.52
11/273,2403,2403,2203,225+0.62%3,600133億8375万+1.77%132.541.52
11/263,2203,2203,2053,205-0.47%2,400133億75万+1.2%131.721.51
11/253,1803,3003,1803,220+2.06%10,200133億6300万+1.67%132.331.52
11/213,1453,1603,1403,155+0.32%1,600130億9325万-0.35%129.661.49
11/203,1503,1503,1403,1450%1,400130億5175万-0.66%129.251.49
11/193,1503,1603,1453,145-0.16%3,000130億5175万-0.82%129.251.49
11/183,1603,1803,1503,150-0.32%3,800130億7250万-0.72%129.461.49
11/173,1703,1753,1503,160-0.32%3,000131億1400万-0.41%129.871.49
11/143,1803,1903,1703,170-0.47%2,600131億5550万-0.13%130.281.5
11/133,1853,2053,1653,185-0.31%3,000132億1775万+0.28%130.91.5
11/123,2053,2203,1953,195-0.31%2,400132億5925万+0.57%131.311.51
11/113,2003,2253,1853,205+0.16%6,200133億75万+0.82%131.721.51
11/103,1753,2503,1753,200+0.79%4,800132億8000万+0.69%131.511.51
11/073,2103,2103,1753,175-0.94%2,000131億7625万-0.06%130.481.5
11/063,1853,2203,1853,205+0.79%5,200133億75万+0.69%131.721.51
11/053,1753,1903,1653,180-0.16%2,000131億9700万-0.28%130.691.5
11/043,2003,2003,1553,185+1.27%4,200132億1775万-0.34%130.91.5
10/313,2053,2053,1453,145-1.56%3,600130億5175万-1.87%129.251.49