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
20187/1, 株式併合 5→1
2015
03/312,8652,8802,8152,815-1.23%135,4001706億5021万-4.61%12.620.81
03/302,8502,8602,8202,8500%116,6001727億7197万-3.55%12.780.82
03/272,8802,9252,8252,850-2.73%138,6001727億7197万-3.62%12.780.82
03/262,9152,9352,8952,930-0.17%141,4001776億2171万-0.95%13.140.84
03/252,9602,9852,9052,9350%225,0001779億2482万-0.68%13.160.85
03/242,9802,9802,9052,935-1.68%170,6001779億2482万-0.51%13.160.85
03/233,0153,0152,9652,985-1%128,4001809億5590万+1.39%13.390.86
03/203,0003,0302,9753,015+0.84%130,4001827億7456万+2.69%13.520.87
03/193,0053,0202,9752,990-1.48%76,4001812億5901万+2.12%13.410.86
03/183,0453,0453,0103,035-0.16%85,8001839億8699万+3.97%13.610.87
03/172,9703,0652,9653,040+2.88%161,6001842億9010万+4.58%13.630.88
03/162,9552,9702,9352,955-0.84%123,8001791億3725万+2.07%13.250.85
03/132,9803,0002,9552,980+0.68%164,2001806億5279万+3.22%13.360.86
03/122,9352,9702,9102,960+1.2%91,4001794億4036万+2.92%13.270.85
03/112,9002,9402,8902,925-0.34%125,2001773億1860万+1.99%13.120.84
03/102,9752,9902,9302,935-0.84%97,6001779億2482万+2.66%13.160.85
03/092,9803,0002,9552,960-1.82%97,6001794億4036万+3.79%13.270.85
03/062,9753,0202,9753,015+1.17%106,6001827億7456万+5.98%13.520.87
03/052,9553,0102,9502,980+1.19%125,6001806億5279万+5.11%13.360.86
03/042,9402,9602,9002,945-0.67%129,8001785億3103万+4.14%13.210.85
03/032,9652,9952,9552,9650%90,8001797億4347万+5.07%13.30.85
03/022,9502,9802,9352,965+0.51%83,0001797億4347万+5.37%13.30.85
02/272,9603,0002,9252,950+0.34%169,8001788億3414万+5.17%13.230.85
02/262,9202,9502,9102,940+0.51%112,0001782億2792万+5.15%13.190.85
02/252,9002,9402,8902,925+0.52%149,2001773億1860万+4.88%13.120.84
02/242,8802,9152,8602,910+0.69%159,2001764億927万+4.53%13.050.84
02/232,8902,9152,8802,890+0.52%164,2001751億9684万+4.03%12.960.83
02/202,8452,8752,8302,875+0.7%147,4001742億8751万+3.68%12.890.83
02/192,8052,8602,8052,855+1.06%174,2001730億7508万+2.96%12.80.82
02/182,7952,8902,7952,825+1.44%308,6001712億5642万+1.99%12.670.81
02/172,8002,8052,7652,785-0.18%129,0001688億3155万+0.54%12.490.8
02/162,7952,8202,7702,790-0.18%170,2001691億3466万+0.65%12.510.8
02/132,8352,8652,7602,795+0.9%237,6001694億3777万+0.76%12.530.8
02/122,7752,8302,7652,770+0.91%134,4001679億2223万-0.22%12.420.8
02/102,7452,7702,7352,7450%123,2001664億668万-1.22%12.310.79
02/092,7652,7852,7302,745+0.18%89,2001664億668万-1.54%12.310.79
02/062,7252,7502,7102,740+0.92%131,6001661億358万-2.07%12.290.79
02/052,7102,7402,7102,715-1.09%92,6001645億8803万-3.31%12.180.78
02/042,7152,7752,7102,745+0.92%191,0001664億668万-2.63%12.310.79
02/032,7402,7652,6952,720-1.09%158,6001648億9114万-3.82%12.20.78
02/022,7752,7852,7452,750-0.9%111,6001667億979万-3.13%12.330.79
01/302,7602,8052,7552,775+0.18%148,0001682億2534万-2.49%12.450.8
01/292,7752,8152,7652,770-1.25%141,6001679億2223万-2.98%12.420.8
01/282,7752,8252,7752,805+0.18%207,2001700億4399万-1.96%12.580.81
01/272,8302,8502,7752,800+1.08%187,4001697億4088万-2.17%12.560.81
01/262,7152,7852,7152,770+0.91%144,0001679億2223万-3.15%12.420.8
01/232,7352,7602,7202,745+1.1%173,2001664億668万-4.05%12.310.79
01/222,7452,7552,7052,715-1.63%167,6001645億8803万-5.24%12.180.78
01/212,8152,8152,7452,760-1.95%150,8001673億1601万-3.9%12.380.79
01/202,7802,8152,7652,815+1.99%173,8001706億5021万-2.16%12.620.81
01/192,7802,7802,7552,7600%110,6001673億1601万-4.33%12.380.79
01/162,7952,8002,7452,760-3.66%137,2001673億1601万-4.73%12.380.79
01/152,8152,8902,8152,865+2.87%189,8001736億8129万-1.51%12.850.83
01/142,8152,8652,7802,785-1.07%197,4001688億3155万-4.53%12.490.8
01/132,7952,8252,7352,815-1.05%202,4001706億5021万-3.79%12.620.81
01/092,8402,8602,8052,8450%115,6001724億6886万-2.93%12.760.82
01/082,8402,8752,8402,845+0.18%112,0001724億6886万-3%12.760.82
01/072,7952,8702,7952,8400%118,2001721億6575万-3.17%12.740.82
01/062,9152,9252,8302,840-4.86%187,6001721億6575万-3.14%12.740.82
01/052,9703,0152,9552,985+0.34%79,8001809億5590万+1.84%13.390.86
2014
12/303,0153,0152,9752,975-1%42,2001803億4969万+1.67%13.340.86
12/292,9903,0202,9703,005+0.5%92,0001821億6834万+2.91%13.480.87
12/262,9452,9952,9352,990+0.84%73,8001812億5901万+2.68%13.410.86
12/253,0003,0002,9552,965-1%65,4001797億4347万+2.1%13.30.85
12/242,9602,9952,9552,995+2.04%97,2001815億6212万+3.42%13.430.86
12/222,9602,9602,9152,935-1.68%104,0001779億2482万+1.77%13.160.85
12/192,9752,9852,9352,985+2.05%183,6001809億5590万+3.75%13.390.86
12/182,9052,9402,9002,925+3.72%228,2001773億1860万+2.02%13.120.84
12/172,7452,8652,7452,820+1.99%154,6001709億5332万-1.3%12.650.81
12/162,7502,7752,7452,765-0.72%120,6001676億1912万-3.02%12.40.8
12/152,8302,8502,7852,785-2.11%119,8001688億3155万-2.14%12.490.8
12/122,8652,8852,8452,845-1.73%229,8001724億6886万+0.25%12.760.82
12/112,8302,9052,8252,895+0.17%157,6001754億9995万+2.48%12.980.83
12/102,9652,9802,8902,890-4.15%150,2001751億9684万+2.66%12.960.83
12/093,0103,0553,0103,015-1.47%88,2001827億7456万+7.52%13.520.87
12/083,0503,0903,0303,060+0.33%154,2001855億253万+9.87%13.720.88
12/053,0653,0653,0053,050-0.33%210,2001848億9632万+10.47%13.680.88
12/043,0253,0653,0253,060+1.49%172,6001855億253万+11.88%13.720.88
12/032,9753,0252,9653,015+2.2%180,8001827億7456万+11.34%13.520.87
12/022,8802,9652,8752,950+1.9%125,2001788億3414万+9.95%13.230.85
12/012,8452,8952,8402,895+1.58%128,6001754億9995万+8.88%12.980.83
11/282,8002,8552,8002,850+1.97%73,0001727億7197万+8.12%12.780.82
11/272,8052,8202,7902,795-1.06%69,0001694億3777万+6.8%12.540.8
11/262,8352,8602,8202,825-1.05%108,6001712億5642万+8.78%12.670.81
11/252,8452,8602,8152,855+1.24%147,6001730億7508万+10.62%12.80.82
11/212,8152,8252,7752,820-0.18%117,4001709億5332万+10.16%12.650.81
11/202,7952,8452,7852,825+1.62%164,0001712億5642万+11.13%12.670.81
11/192,7502,8002,7502,780+0.91%136,8001685億2845万+10.1%12.470.8
11/182,7102,7602,7102,755+2.04%71,4001670億1290万+9.85%12.360.79
11/172,7402,7502,6802,700-2.35%161,2001636億7871万+8.26%12.110.78
11/142,7602,7752,7252,765+1.1%191,6001676億1912万+11.22%12.40.8
11/132,6902,7402,6652,735+2.05%155,0001658億47万+10.46%12.270.79
11/122,6852,7352,6702,680+0.94%240,8001624億6627万+8.63%12.020.77
11/112,6502,6702,6352,655+0.57%167,6001609億5073万+7.84%11.910.76
11/102,5352,6452,5352,640+2.13%254,0001600億4140万+7.49%11.840.76
11/072,5552,6102,5502,585+2.17%179,0001567億721万+5.51%11.590.74
11/062,5702,5902,5252,530-4.53%287,2001533億7301万+3.31%11.350.73
11/052,6002,6552,5902,650+1.92%211,4001606億4762万+8.16%11.880.76
11/042,6202,6202,5652,600+1.96%243,2001576億1653万+6.21%11.660.75
10/312,5002,5552,4802,550+3.45%189,8001545億8544万+4.12%11.440.73