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
201810/1, 株式併合 5→1
2015
03/312,3452,3552,2902,295-0.86%11,000481億9354万-2.38%15.710.96
03/302,3002,3352,2702,315+2.43%11,200486億1353万-1.61%15.850.97
03/272,2602,3502,2502,260-1.09%17,400474億5857万-3.99%15.470.95
03/262,3602,3602,2452,285-3.18%35,400479億8355万-3.05%15.640.96
03/252,4002,4002,3502,360-1.46%11,800495億5850万0%16.160.99
03/242,3952,4202,3552,395-0.21%15,200502億9348万+1.48%16.41
03/232,4002,4002,3852,400+0.21%7,400503億9848万+1.78%16.431.01
03/202,3902,4002,3652,395+0.21%13,600502億9348万+1.7%16.41
03/192,4302,4352,3902,390-1.65%9,400501億8848万+1.53%16.361
03/182,3902,4352,3902,430+1.46%24,800510億2846万+3.36%16.641.02
03/172,3652,4002,3602,395+1.48%17,800502億9348万+2.13%16.41
03/162,3502,3652,3502,360+0.43%21,600495億5850万+0.81%16.160.99
03/132,3502,3502,3402,350-0.21%36,600493億4851万+0.77%16.090.99
03/122,3652,3652,3502,355+0.21%17,400494億5351万+1.29%16.120.99
03/112,3452,3602,3452,3500%13,000493億4851万+1.42%16.090.99
03/102,3652,3652,3402,3500%13,800493億4851万+1.78%16.090.99
03/092,3552,3602,3352,350-0.84%14,600493億4851万+2.13%16.090.99
03/062,3502,3752,3502,370+0.85%7,800497億6850万+3.36%16.230.99
03/052,3552,3652,3402,350+0.43%8,200493億4851万+2.93%16.090.99
03/042,3352,3502,3302,340+0.21%11,800491億3852万+2.86%16.020.98
03/032,3102,3402,3102,335+1.08%9,400490億3352万+3.05%15.990.98
03/022,3302,3402,3052,310-1.07%15,800485億853万+2.3%15.820.97
02/272,3452,3502,3352,335-0.43%12,200490億3352万+3.78%15.990.98
02/262,3602,3602,3302,3450%18,000492億4351万+4.64%16.050.98
02/252,3502,3802,3302,345-0.64%22,400492億4351万+5.06%16.050.98
02/242,3302,3602,3252,360+1.29%14,000495億5850万+6.16%16.160.99
02/232,3452,3552,3102,330-0.64%11,600489億2852万+5.38%15.950.98
02/202,3502,3602,3352,345-0.64%15,400492億4351万+6.54%16.050.98
02/192,3702,3752,3502,360-0.21%32,400495億5850万+7.66%16.160.99
02/182,3302,3702,3302,365+1.07%19,600496億6350万+8.49%16.190.99
02/172,2952,3502,2852,340+0.86%18,000491億3852万+7.83%16.020.98
02/162,3702,3702,3102,320-1.69%21,200487億1853万+7.36%15.880.97
02/132,3452,3702,3252,360+1.72%41,400495億5850万+9.61%16.160.99
02/122,2752,3452,2752,320+1.98%30,600487億1853万+8.31%15.880.97
02/102,2852,2852,2502,275-0.87%24,200477億7356万+6.66%15.580.95
02/092,2252,2952,2002,295+7.49%53,400481億9354万+7.8%15.710.96
02/062,1452,1552,1302,135-1.84%15,200448億3365万+0.57%14.620.9
02/052,1702,1752,1452,175+0.23%7,600456億7362万+2.4%14.890.91
02/042,1402,1702,1402,170+1.4%9,600455億6862万+2.26%14.860.91
02/032,1652,1652,1352,140-0.23%8,200449億3864万+0.94%14.650.9
02/022,1602,1702,1252,145-0.69%9,600450億4364万+1.23%14.690.9
01/302,1252,1652,1252,160+1.65%14,800453億5863万+1.98%14.790.91
01/292,1402,1402,1102,125-0.7%7,400446億2365万+0.38%14.550.89
01/282,1352,1452,1252,140+0.47%10,600449億3864万+1.13%14.650.9
01/272,1252,1302,0902,130+0.71%7,600447億2865万+0.71%14.580.89
01/262,0852,1202,0852,115-0.24%7,400444億1366万+0.05%14.480.89
01/232,1152,1302,1102,120+0.24%9,600445億1865万+0.28%14.510.89
01/222,1152,1152,0752,115+0.48%9,400444億1366万+0.05%14.480.89
01/212,1252,1252,1002,105-0.71%6,600442億366万-0.47%14.410.88
01/202,0852,1252,0702,120+1.92%18,200445億1865万+0.19%14.510.89
01/192,0952,0952,0702,080+0.24%9,000436億7868万-1.75%14.240.87
01/162,1102,1102,0502,075-1.66%14,200435億7368万-2.08%14.210.87
01/152,0802,1102,0702,110+1.69%8,200443億866万-0.52%14.450.89
01/142,0852,0902,0702,075-1.66%7,800435億7368万-2.26%14.210.87
01/132,0902,1102,0752,110-0.24%12,000443億866万-0.75%14.450.89
01/092,1002,1202,1002,1150%12,600444億1366万-0.66%14.480.89
01/082,0952,1302,0902,115+0.95%7,600444億1366万-0.61%14.480.89
01/072,0902,1152,0902,095+0.24%6,600439億9367万-1.5%14.340.88
01/062,1602,1602,0802,090-3.24%23,800438億8867万-1.74%14.310.88
01/052,1702,1702,1552,160+0.7%12,000453億5863万+1.5%14.790.91
2014
12/302,1702,1702,1252,145-1.15%13,400450億4364万+0.89%14.730.9
12/292,1402,1852,1352,170+1.88%21,800455億6862万+2.07%14.910.91
12/262,1152,1352,1002,130+0.71%7,800447億2865万+0.24%14.630.9
12/252,0902,1152,0902,1150%12,600444億1366万-0.47%14.530.89
12/242,1202,1252,1102,115-0.24%11,600444億1366万-0.56%14.530.89
12/222,1052,1202,1052,120-0.47%8,200445億1865万-0.19%14.560.89
12/192,1302,1302,1202,130+1.19%12,200447億2865万+0.24%14.630.9
12/182,1152,1302,0852,105-0.24%28,400442億366万-0.99%14.460.89
12/172,1402,1402,1002,110+0.24%21,800443億866万-0.8%14.490.89
12/162,1002,1352,0702,105-0.71%27,600442億366万-1.08%14.460.89
12/152,2202,2202,1202,120-0.47%55,000445億1865万-0.42%14.560.89
12/122,1302,1402,1302,1300%33,600447億2865万+0.14%14.630.9
12/112,1302,1402,1252,1300%11,800447億2865万+0.24%14.630.9
12/102,1502,1502,1302,130-0.23%22,800447億2865万+0.28%14.630.9
12/092,1302,1452,1302,135+0.23%8,600448億3365万+0.47%14.660.9
12/082,1302,1402,1302,130-0.47%12,600447億2865万+0.09%14.630.9
12/052,1202,1402,1202,140-0.23%14,400449億3864万+0.52%14.70.9
12/042,1352,1502,1302,145-0.46%22,000450億4364万+0.75%14.730.9
12/032,1702,1802,1402,155-1.37%18,200452億5363万+1.17%14.80.91
12/022,1102,1952,1102,185+4.3%34,000458億8361万+2.53%15.010.92
12/012,1002,1152,0802,0950%17,000439億9367万-1.6%14.390.88
11/282,0852,1052,0852,095+0.48%13,000439億9367万-1.6%14.390.88
11/272,1052,1102,0802,085-1.18%19,800437億8368万-2.16%14.320.88
11/262,1002,1152,1002,110-0.94%16,600443億866万-1.08%14.490.89
11/252,1252,1502,1152,1300%30,400447億2865万-0.47%14.630.9
11/212,1502,1502,1152,130-0.47%12,800447億2865万-0.75%14.630.9
11/202,1302,1552,1302,140+0.23%12,600449億3864万-0.83%14.70.9
11/192,1752,1902,1302,135-1.61%20,000448億3365万-1.16%14.660.9
11/182,0602,1802,0602,170+5.85%40,000455億6862万+0.32%14.910.91
11/172,1102,1102,0502,050-3.98%24,000430億4870万-5.31%14.080.86
11/142,1952,1952,1152,135-0.93%37,000448億3365万-1.75%14.660.9
11/132,1202,1552,1152,155+1.41%33,800452億5363万-1.06%14.80.91
11/122,1402,1552,1102,125-0.7%32,600446億2365万-2.66%14.60.89
11/112,1352,1452,1152,140+0.94%24,600449億3864万-2.01%14.70.9
11/102,0902,1302,0902,120+1.44%21,800445億1865万-3.02%14.560.89
11/072,0652,1002,0652,090+1.21%27,200438億8867万-4.44%14.360.88
11/062,1002,1152,0502,065-2.36%49,800433億6369万-5.58%14.180.87
11/052,0752,1252,0502,115-1.63%97,800444億1366万-3.29%14.530.89
11/042,2202,2502,1052,150-3.15%65,800451億4864万-1.65%14.770.9
10/312,1152,2252,1002,220+3.74%61,400466億1859万+1.69%15.250.93