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
20176/1, 株式分割 1→2
2015
03/315865935865880%41,600125億2561万-0.93%12.911.12
03/30583592583588+1.12%25,200125億2561万-0.93%12.911.12
03/27588593577581-1.78%59,800123億8703万-2.19%12.761.1
03/26596596590592-0.76%88,200126億1089万-0.59%12.991.12
03/25597598595596+0.34%36,800127億683万0%13.091.13
03/24593598591594+0.17%41,000126億6419万-0.34%13.051.13
03/23592595590593+0.42%40,800126億4287万-0.5%13.031.13
03/20590593589591-0.25%35,800125億8957万-0.92%12.971.12
03/19594594589592-0.25%23,000126億2155万-0.67%131.12
03/18592595590594+0.08%37,200126億5353万-0.42%13.041.13
03/17595596591593-0.17%29,600126億4287万-0.34%13.031.13
03/16590596590594+0.25%19,200126億6419万-0.17%13.051.13
03/135955965935930%51,400126億3221万-0.42%13.021.13
03/12595597591593+0.08%30,800126億3221万-0.42%13.021.13
03/11592595592592-0.08%19,400126億2155万-0.34%131.12
03/10595596593593-0.42%38,800126億3221万-0.25%13.021.13
03/09595597593595+0.08%19,200126億8551万+0.17%13.071.13
03/06595596593595+0.34%25,400126億7485万-0.08%13.061.13
03/05595596593593-0.25%21,800126億3221万-0.75%13.021.13
03/04595597592594+0.34%34,600126億6419万-0.83%13.051.13
03/03596599591592-0.92%61,200126億2155万-1.5%131.12
03/02600602597598+0.34%24,800127億3881万-0.75%13.121.14
02/27598602595596-0.25%51,400126億9617万-1.24%13.081.13
02/26595601595597+0.67%45,600127億2815万-1%13.111.13
02/25605605593593-1.98%108,600126億4287万-1.66%13.031.13
02/24614614603605-0.58%49,200128億9872万+0.33%13.291.15
02/23606616606609+0.5%61,800129億7334万+0.91%13.371.16
02/20612618605606-0.33%36,600129億938万+0.58%13.31.15
02/19604615598608+1.42%27,200129億5202万+0.91%13.341.15
02/18593625593599+1.01%58,600127億7079万-0.5%13.161.14
02/17592595591593+0.25%16,200126億4287万-1.5%13.031.13
02/16589596589592+0.51%23,200126億1089万-1.74%12.991.12
02/13596596589589-0.17%25,200125億4693万-2.4%12.931.12
02/12591598590590+0.17%31,400125億6825万-2.4%12.951.12
02/10593596588589-0.59%13,600125億4693万-2.57%12.931.12
02/09594595590592+1.11%35,800126億2155万-2.31%131.12
02/06589590584586+0.17%23,800124億8297万-3.54%12.861.11
02/05587587582585-0.34%16,800124億6165万-4.02%12.841.11
02/04580589580587+1.21%30,800125億429万-3.85%12.881.11
02/03595596579580-2.28%61,200123億5505万-5%12.731.1
02/02602607590593-6.1%137,200126億4287万-3.1%13.031.13
01/30633635626632-1.17%33,400134億6370万+3.02%13.871.2
01/29646646638639-1.08%20,000136億2360万+4.24%14.041.21
01/28633649620646+1.97%55,200137億7284万+5.56%14.191.23
01/27620638620634+2.43%31,600135億634万+3.68%13.921.2
01/26609627609619+1.14%32,600131億8654万+1.23%13.591.18
01/23603614600612+2.69%35,400130億3730万+0.08%13.431.16
01/22600608593596-0.42%45,000126億9617万-2.85%13.081.13
01/21606606597598-1.24%17,200127億3751万-2.61%13.121.14
01/20608610600606+1.68%23,400128億9727万-1.7%13.291.15
01/19598601595596-0.25%24,400126億8426万-3.64%13.071.13
01/16607607595597-1.65%15,400127億1621万-3.86%13.11.13
01/15600611595607+2.02%29,800129億2922万-2.72%13.321.15
01/14600605595595-1%34,600126億7361万-4.95%13.061.13
01/13603610601601-0.66%47,000128億142万-4.45%13.191.14
01/09608608605605-0.58%20,800128億8662万-4.27%13.281.15
01/08604609604609+0.91%11,600129億6117万-4.17%13.351.16
01/07611615603603-1.23%26,800128億4402万-5.34%13.231.14
01/06626626608611-2.86%32,000130億377万-4.46%13.41.16
01/05625634625629+0.56%20,400133億8717万-1.95%13.791.19
2014
12/30625631623625+0.32%25,000133億2512万-2.8%13.731.19
12/29617625614623+2.3%20,400132億8248万-3.41%13.691.18
12/26606616605609+1.08%36,200129億8400万-5.87%13.381.16
12/25605612603603-1.63%54,600128億4542万-7.31%13.231.14
12/24623625608613-1.69%51,400130億5862万-6.2%13.451.16
12/22627629620623-0.48%24,800132億6877万-4.89%13.671.18
12/19628629625626+0.48%24,400133億3267万-4.72%13.741.19
12/18621634616623+0.48%20,400132億6877万-5.61%13.671.18
12/17620629620620-1.04%15,200132億488万-6.34%13.61.18
12/16633634625627-0.95%27,800133億4332万-5.79%13.751.19
12/15635644632633-1.33%27,000134億7111万-5.17%13.881.2
12/12641645637641-0.23%28,200136億5214万-4.19%14.061.22
12/11649650637643-0.93%35,400136億8409万-4.25%14.11.22
12/10655655645649-0.99%23,000138億1188万-3.64%14.231.23
12/096556636556550%9,800139億5032万-2.96%14.371.24
12/08655660655655-2.24%69,600139億5032万-3.11%14.371.24
12/05671671665670+0.15%8,800142億6979万-0.89%14.71.27
12/04671671663669-0.3%11,600142億4849万-1.04%14.681.27
12/036706746656710%30,400142億9109万-0.59%14.721.27
12/02675675663671+0.22%19,000142億9109万-0.45%14.721.27
12/01667673664670+0.98%44,000142億5914万-0.52%14.691.27
11/28662668660663+0.08%17,000141億2070万-1.49%14.551.26
11/27668675661663-0.75%30,200141億1005万-1.41%14.541.26
11/26679679666668-1.18%35,000142億1654万-0.52%14.651.27
11/25671682671676-0.15%17,400143億8693万+0.67%14.821.28
11/21668678668677+0.67%9,000144億823万+1.12%14.841.28
11/20680680671672-0.3%10,600143億1239万+0.75%14.741.28
11/19676680674674+0.82%11,400143億5498万+1.2%14.791.28
11/18659669659669+0.45%25,000142億3784万+0.68%14.671.27
11/17670683664666-2.78%24,000141億7395万+0.38%14.61.26
11/14685699675685+0.15%30,600145億7861万+3.4%15.021.3
11/13680685680684+0.37%14,600145億5731万+3.25%151.3
11/12691699680681-1.23%22,800145億407万+3.03%14.941.29
11/11685706685690-0.07%12,800146億8510万+4.31%15.131.31
11/10675697675690+0.73%22,000146億9575万+4.55%15.141.31
11/07692694681685+0.29%12,200145億8926万+3.95%15.031.3
11/06692700682683-0.29%36,000145億4667万+3.48%14.991.3
11/05695695683685-1.72%25,200145億8926万+3.79%15.031.3
11/04713713661697+0.5%85,800148億4484万+5.29%15.291.32
10/31662696662694+5.24%82,400147億7030万+4.6%15.221.32