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 10→1
2015
03/31850850830830-2.35%16,00031億8720万-6.74%-1.48
03/308608708508500%21,50032億6400万-4.17%-1.51
03/27860860840850-1.16%22,10032億6400万-3.74%-1.51
03/26880880850860-4.44%38,70033億240万-2.27%-1.53
03/25880930870900+4.65%125,90034億5600万+2.86%-1.6
03/248608708508600%9,20033億240万-1.04%-1.53
03/23880880860860-1.15%24,30033億240万-0.46%-1.53
03/208808908708700%21,20033億4080万+1.16%-1.55
03/19880940870870-1.14%70,80033億4080万+1.75%-1.55
03/18880890870880-1.12%20,40033億7920万+3.53%-1.56
03/17890900870890-1.11%61,60034億1760万+5.33%-1.58
03/16890920870900-1.1%92,80034億5600万+7.27%-1.6
03/13910920890910+1.11%35,70034億9440万+9.38%-1.62
03/12900920890900-1.1%36,30034億5600万+9.22%-1.6
03/11910930860910-1.09%116,40034億9440万+11.25%-1.62
03/10920980910920+1.1%383,20035億3280万+13.58%-1.64
03/099209509109100%76,00034億9440万+13.33%-1.62
03/069801,050910910-9%133,90034億9440万+14.32%-1.62
03/059401,0409101,000+2.04%558,20038億4000万+26.58%-1.78
03/041,1601,390960980-14.78%2,468,00037億6320万+25.64%-1.74
03/038701,1508301,150+35.29%1,958,60044億1600万+49.16%-2.04
03/02780910780850+8.97%340,40032億6400万+12.58%-1.51
02/27800800780780-1.27%12,30029億9520万+4%-1.39
02/26820830790790-3.66%72,20030億3360万+5.47%-1.4
02/25770910760820+9.33%290,20031億4880万+9.77%-1.46
02/24770770750750-1.32%5,30028億8000万+0.94%-1.33
02/237707707507600%5,80029億1840万+2.29%-1.35
02/20750770750760+2.7%6,70029億1840万+2.43%-1.35
02/19750750740740-1.33%4,50028億4160万-0.27%-1.32
02/187507507407500%7,90028億8000万+1.21%-1.33
02/17750750740750+1.35%2,90028億8000万+1.35%-1.33
02/16760760740740-1.33%2,50028億4160万0%-1.32
02/13770770740750-1.32%6,00028億8000万+1.35%-1.33
02/12760760750760+1.33%3,70029億1840万+2.7%-1.35
02/10740760740750+2.74%5,60028億8000万+1.49%-1.33
02/097307407307300%6,30028億320万-1.22%-1.3
02/06720730720730+1.39%6,60028億320万-1.35%-1.3
02/05730730720720-1.37%15,10027億6480万-2.7%-1.28
02/047307307307300%1,10028億320万-1.35%-1.3
02/03740740730730-1.35%2,70028億320万-1.22%-1.3
02/027407407307400%3,60028億4160万+0.27%-1.32
01/307407407307400%2,40028億4160万+0.27%-1.32
01/29750750740740-1.33%9,90028億4160万+0.27%-1.32
01/28760770730750-2.6%21,80028億8000万+1.63%-1.33
01/27740790740770+4.05%20,10029億5680万+4.48%-1.37
01/267407507307400%3,20028億4160万+0.54%-1.32
01/23760760740740-1.33%4,10028億4160万+0.41%-1.32
01/22730760730750+2.74%12,70028億8000万+1.49%-1.33
01/217407407307300%2,60028億320万-1.35%-1.3
01/20740740730730-1.35%1,40028億320万-1.48%-1.3
01/197307407307400%1,10028億4160万-0.4%-1.32
01/16740740720740-1.33%5,80028億4160万-0.54%-1.32
01/15730760730750+2.74%4,50028億8000万+0.54%-1.33
01/14710730710730+1.39%7,90028億320万-2.14%-1.3
01/13740740710720-2.7%4,80027億6480万-3.74%-1.28
01/09760760740740-2.63%3,20028億4160万-1.33%-1.32
01/08740760740760+2.7%2,40029億1840万+1.06%-1.35
01/077407407307400%1,40028億4160万-1.6%-1.32
01/06740740730740-1.33%6,80028億4160万-1.73%-1.32
01/057507607407500%5,40028億8000万-0.53%-1.33
2014
12/30730750730750+2.74%5,90028億8000万-0.53%-1.33
12/297307407307300%3,40028億320万-3.18%-1.3
12/26700730700730+4.29%9,80028億320万-3.31%-1.3
12/25710720690700-1.41%14,60026億8800万-7.41%-1.24
12/24730740710710-2.74%17,60027億2640万-6.33%-1.26
12/22730730720730-1.35%6,00028億320万-3.82%-1.3
12/19740740730740+1.37%4,00028億4160万-2.5%-1.32
12/187407507307300%2,70028億320万-3.95%-1.3
12/17730740730730-2.67%6,90028億320万-3.95%-1.3
12/16760760740750-2.6%6,00028億8000万-1.45%-1.33
12/15790790770770-2.53%3,10029億5680万+1.18%-1.37
12/12790800780790+1.28%4,30030億3360万+3.95%-1.4
12/11750810750780+4%21,80029億9520万+2.77%-1.39
12/10770780740750-3.85%15,30028億8000万-1.06%-1.33
12/09770800770780+1.3%17,20029億9520万+2.9%-1.39
12/087707807607700%6,80029億5680万+1.72%-1.37
12/057707707607700%2,60029億5680万+1.99%-1.37
12/047807807607700%4,00029億5680万+2.12%-1.37
12/03780780770770-1.28%3,20029億5680万+2.53%-1.37
12/02780780780780+1.3%1,60029億9520万+4.14%-1.39
12/017907907707700%11,60029億5680万+3.08%-1.37
11/28770790770770+1.32%6,00029億5680万+3.22%-1.37
11/27760770760760-1.3%3,10029億1840万+2.15%-1.35
11/26750770750770+1.32%3,80029億5680万+3.63%-1.37
11/25760760740760+1.33%3,70029億1840万+2.43%-1.35
11/217407507407500%2,40028億8000万+1.35%-1.33
11/207507507507500%1,30028億8000万+1.63%-1.33
11/19750750730750+1.35%3,70028億8000万+1.9%-1.33
11/187407407307400%1,70028億4160万+0.68%-1.32
11/177407407407400%2,60028億4160万+0.54%-1.32
11/14750750740740-1.33%4,00028億4160万+0.41%-1.32
11/137507507507500%60028億8000万+1.49%-1.33
11/12750750750750+1.35%70028億8000万+1.21%-1.33
11/11750750740740-1.33%1,20028億4160万-0.4%-1.32
11/107507507407500%3,00028億8000万+0.54%-1.33
11/07760760750750-1.32%80028億8000万+0.4%-1.33
11/067607707507600%7,70029億1840万+1.47%-1.35
11/057607607507600%3,90029億1840万+1.06%-1.35
11/04760760750760+2.7%2,10029億1840万+0.8%-1.35
10/31740740730740+1.37%1,10028億4160万-2.12%-1.32