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
201510/1, 株式併合 5→1
2015
03/312,7502,7502,7102,725+0.93%11,600549億1528万-0.95%21.210.69
03/302,7052,7302,6852,700+0.75%14,200544億1147万-1.96%21.010.68
03/272,7252,7552,6802,680-2.19%17,000540億842万-2.86%20.860.68
03/262,7602,7652,7252,740-1.26%14,200552億1756万-1.01%21.320.69
03/252,7802,7902,7502,7750%8,600559億2290万-0.04%21.60.7
03/242,7502,7902,7502,775+0.54%22,200559億2290万-0.25%21.60.7
03/232,7402,7602,7352,760+1.28%9,000556億2061万-1%21.480.7
03/202,7602,7752,7252,725-0.91%23,000549億1528万-2.5%21.210.69
03/192,7652,7902,7402,750-0.54%6,800554億1909万-1.86%21.40.7
03/182,7952,7952,7452,7650%6,600557億2137万-1.5%21.520.7
03/172,7752,7952,7552,765-0.36%9,800557億2137万-1.67%21.520.7
03/162,7752,7802,7652,775-0.18%5,000559億2290万-1.53%21.60.7
03/132,7652,7902,7652,780+1.28%29,000560億2366万-1.56%21.640.7
03/122,7452,7652,7302,745+0.37%10,000553億1833万-2.97%21.360.69
03/112,7102,7402,7102,735+0.18%8,600551億1680万-3.56%21.290.69
03/102,7302,7602,7152,730-0.18%8,600550億1604万-3.91%21.250.69
03/092,7502,7502,7252,735-0.36%6,200551億1680万-3.93%21.290.69
03/062,7152,7602,7152,745+1.1%7,600553億1833万-3.85%21.360.69
03/052,7202,7402,7152,715-0.37%11,400547億1375万-5.17%21.130.69
03/042,7452,7452,7202,725-0.73%10,600549億1528万-5.12%21.210.69
03/032,7802,7802,7352,745-0.54%9,200553億1833万-4.65%21.360.69
03/022,7952,8252,7552,760-0.18%26,400556億2061万-4.3%21.480.7
02/272,8102,8102,7352,765-1.95%31,000557億2137万-4.16%21.520.7
02/262,8202,8202,8102,820-0.35%16,600568億2976万-2.15%21.950.71
02/252,8252,8402,8152,830+0.53%10,400570億3128万-1.7%22.030.72
02/242,8102,8902,8102,815+0.18%27,400567億2899万-2.16%21.910.71
02/232,9202,9202,8002,810-3.77%27,000566億2823万-2.19%21.870.71
02/202,9202,9302,9052,920-0.68%13,400588億4500万+1.85%22.730.74
02/192,9152,9502,9152,940+0.86%16,200592億4804万+2.73%22.880.74
02/182,9452,9452,9152,915-0.34%17,600587億4423万+2.14%22.690.74
02/172,9302,9302,9002,925-0.17%11,200589億4576万+2.78%22.760.74
02/162,8902,9402,8702,930+1.03%13,200590億4652万+3.21%22.80.74
02/132,9202,9252,8852,900+0.35%19,000584億4195万+2.4%22.570.73
02/122,8852,9202,8852,890+0.17%18,400582億4042万+2.34%22.490.73
02/102,9052,9052,8702,885-0.86%7,000581億3966万+2.41%22.450.73
02/092,9452,9452,9002,910-0.68%6,400586億4347万+3.49%22.650.74
02/062,9152,9452,9002,930+1.03%11,000590億4652万+4.46%22.80.74
02/052,9202,9202,8802,900-0.68%10,000584億4195万+3.68%22.570.73
02/042,8752,9252,8752,920+2.28%22,600588億4500万+4.62%22.730.74
02/032,8852,9102,8552,855-1.21%17,400575億3509万+2.62%22.220.72
02/022,8902,9052,8402,890-1.7%14,600582億4042万+4.14%22.490.73
01/302,9302,9452,9252,940+0.34%19,000592億4804万+6.33%22.880.74
01/292,9302,9452,8952,930-0.51%16,200590億4652万+6.43%22.80.74
01/282,9152,9502,9002,945+1.03%18,200593億4881万+7.52%22.920.75
01/272,8902,9252,8752,915+1.92%38,600587億4423万+7.05%22.690.74
01/262,7852,8602,7852,860+2.88%17,600576億3585万+5.57%22.260.72
01/232,7102,7802,7102,780+2.77%12,800560億2366万+2.96%21.640.7
01/222,7302,7302,6802,705-1.1%8,200545億1223万+0.3%21.050.68
01/212,7452,7852,7352,735-1.62%10,200551億1680万+1.3%21.290.69
01/202,7652,7802,7352,780+2.21%13,800560億2366万+3%21.640.7
01/192,7152,7352,6952,720+2.06%5,200548億1452万+0.85%21.170.69
01/162,7302,7652,6602,665-3.96%10,800537億613万-1.26%20.740.67
01/152,7502,7852,7452,775+0.91%9,600559億2290万+2.7%21.60.7
01/142,7552,7852,7452,750+0.92%13,600554億1909万+1.78%21.40.7
01/132,7452,7452,6852,725-0.73%10,000549億1528万+0.81%21.210.69
01/092,7502,7752,7352,745-0.54%10,400553億1833万+1.44%21.360.69
01/082,7452,7952,7452,760+2.41%14,000556億2061万+1.96%21.480.7
01/072,6852,7152,6852,695-0.74%10,600543億1071万-0.41%20.970.68
01/062,7452,7952,6952,715-1.63%17,800547億1375万+0.18%21.130.69
01/052,7102,7952,7102,760+1.28%12,000556億2061万+1.62%21.480.7
2014
12/302,7052,7652,7052,725-0.37%7,600549億1528万+0.37%21.210.69
12/292,7052,7752,6852,735-0.73%23,200551億1680万+0.85%21.290.69
12/262,7452,7652,7102,755+2.23%14,400555億1985万+1.77%21.440.7
12/252,7002,7202,6752,695+0.37%7,000543億1071万-0.19%20.970.68
12/242,6502,7152,6502,685+1.7%14,400541億918万-0.48%20.90.68
12/222,6352,6802,5952,640+0.19%10,600532億232万-1.97%20.550.67
12/192,6302,6502,5852,635+2.13%12,200531億156万-2.12%20.510.67
12/182,6302,6302,5602,580+1.38%13,200519億9318万-4.12%20.080.65
12/172,5152,6302,5152,545-0.2%17,600512億8785万-5.39%19.810.64
12/162,6052,6052,5402,550-3.59%16,000513億8861万-5.42%19.850.65
12/152,7152,7352,6452,645-2.4%12,800533億309万-2.11%20.590.67
12/122,7202,7552,7102,710-1.99%28,000546億1299万+0.26%21.090.69
12/112,7652,8152,7402,765+1.84%27,800557億2137万+2.37%21.520.7
12/102,7252,7402,7102,715-0.37%10,200547億1375万+0.59%21.130.69
12/092,7402,7602,7252,725-1.62%5,200549億1528万+1%21.210.69
12/082,7552,7852,7552,770+0.36%7,800558億2214万+2.78%21.560.7
12/052,7652,7752,7352,760-0.18%10,000556億2061万+2.87%21.480.7
12/042,7702,7852,7552,765-0.54%11,000557億2137万+3.44%21.520.7
12/032,7852,8302,7552,780-0.18%13,000560億2366万+4.47%21.640.7
12/022,7702,8002,7652,785+0.18%10,600561億2442万+5.13%21.680.7
12/012,7452,7802,7452,780+1.46%8,800560億2366万+5.46%21.640.7
11/282,7602,7652,7252,740-2.14%12,000552億1756万+4.46%21.320.69
11/272,8152,8652,7902,800-2.27%16,600564億2671万+7.24%21.790.71
11/262,6852,8852,6852,865+5.14%43,600577億3661万+10.49%22.30.72
11/252,6502,7252,6502,725+2.83%19,800549億1528万+5.78%21.210.69
11/212,6052,6652,6002,650+1.73%15,200534億385万+3.35%20.620.67
11/202,6252,6302,6002,605+0.39%5,800524億9699万+2.08%20.270.66
11/192,5902,6452,5902,595-1.14%9,000522億9547万+2%20.20.66
11/182,5702,6252,5702,625+2.14%7,200529億4万+3.51%20.430.66
11/172,6152,6152,5602,570-1.34%10,200517億9166万+1.66%200.65
11/142,6502,6502,5952,605-0.57%17,000524億9699万+3.17%20.270.66
11/132,5602,6202,5602,620+2.34%22,600527億9928万+3.8%20.390.66
11/122,6802,6902,5602,560-5.01%24,800515億9013万+1.35%19.920.65
11/112,7002,7002,6752,695+0.19%6,400543億1071万+6.48%20.970.68
11/102,6552,7002,6552,690+0.37%8,600542億994万+6.41%20.940.68
11/072,6402,6952,6402,680+0.75%11,000540億842万+6.22%20.860.68
11/062,6702,7152,6352,660-1.85%17,200536億537万+5.56%20.70.67
11/052,7002,7252,6652,710+0.56%20,000546億1299万+7.67%21.090.69
11/042,6902,7502,6352,695+2.28%37,000543億1071万+7.29%20.970.68
10/312,5252,6402,5102,635+6.04%49,400531億156万+5.02%20.510.67