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
03/312,5602,5702,5102,510-0.79%5,100139億6614万-4.78%17.351.4
03/302,5502,5702,5302,530-0.78%5,400140億7742万-4.17%17.481.41
03/272,5402,6202,5402,550-6.25%16,700141億8871万-3.48%17.621.43
03/262,6802,7202,6302,720+0.37%11,700151億3462万+2.87%18.81.52
03/252,7502,7702,7102,710-2.17%6,000150億7898万+2.73%18.731.52
03/242,7702,7802,7502,770-0.36%8,000154億1283万+5.24%19.141.55
03/232,7702,7802,7602,780+0.72%5,900154億6847万+5.99%19.211.55
03/202,7802,7802,7502,760-0.36%6,400153億5719万+5.59%19.071.54
03/192,7802,8102,7302,7700%7,900154億1283万+6.37%19.141.55
03/182,7202,8202,7202,770+2.59%9,000154億1283万+6.74%19.141.55
03/172,6802,7202,6602,700+1.89%9,500150億2334万+4.41%18.661.51
03/162,6102,6602,6002,650+1.92%6,100147億4513万+2.71%18.311.48
03/132,6002,6102,6002,600+0.39%4,500144億6692万+0.97%17.971.45
03/122,6002,6002,5902,5900%3,800144億1127万+0.66%17.91.45
03/112,5902,6002,5902,590-0.38%3,100144億1127万+0.78%17.91.45
03/102,5902,6102,5902,600+0.78%3,400144億6692万+1.36%17.971.45
03/092,5802,5902,5802,580-0.39%3,000143億5563万+0.7%17.831.44
03/062,6002,6002,5802,590-0.38%2,600144億1127万+1.01%17.91.45
03/052,6002,6002,5802,600+1.17%2,300144億6692万+1.4%17.971.45
03/042,5802,5902,5702,570-0.39%3,300142億9999万+0.23%17.761.44
03/032,6002,6002,5802,580-0.39%2,500143億5563万+0.51%17.831.44
03/022,5902,6002,5802,5900%3,700144億1127万+0.94%17.91.45
02/272,5902,6002,5702,590-0.38%8,300144億1127万+1.01%17.91.45
02/262,6002,6102,5802,6000%3,600144億6692万+1.6%17.971.45
02/252,5902,6102,5802,6000%2,500144億6692万+1.84%17.971.45
02/242,6002,6002,5702,6000%3,700144億6692万+2.08%17.971.45
02/232,5802,6002,5702,600+0.78%3,900144億6692万+2.36%17.971.45
02/202,5902,6002,5802,5800%2,700143億5563万+1.9%17.831.44
02/192,5802,5802,5602,580+0.39%3,100143億5563万+2.14%17.831.44
02/182,5402,5702,5402,570+1.18%3,500142億9999万+1.94%17.761.44
02/172,5502,5502,5402,5400%1,600141億3306万+1.03%17.551.42
02/162,5402,5502,5302,540+0.4%4,200141億3306万+1.24%17.551.42
02/132,5702,5702,5302,5300%3,300140億7742万+1.04%17.481.41
02/122,5602,5702,5302,530-1.17%6,100140億7742万+1.32%17.481.41
02/102,5402,5602,5302,560+0.79%4,200142億4435万+2.81%17.691.43
02/092,5402,5502,5402,540+0.4%2,300141億3306万+2.3%17.551.42
02/062,5502,5502,5002,530-0.78%3,900140億7742万+2.22%17.481.41
02/052,5502,5602,5202,550+2%2,800141億8871万+3.28%17.621.43
02/042,4802,5102,4802,500+0.81%2,900139億1050万+1.54%17.281.4
02/032,5002,5302,4602,480-1.98%11,400137億9921万+1.02%17.141.39
02/022,6002,6002,5102,530-3.07%7,600140億7742万+3.27%17.481.41
01/302,5702,6102,5502,610+0.77%4,300145億2256万+6.84%18.041.46
01/292,6202,6202,5702,590-1.15%5,100144億1127万+6.45%17.91.45
01/282,6402,6402,6002,620-0.76%8,000145億7820万+8.13%18.111.47
01/272,5802,6502,5602,640+3.13%15,700146億8948万+9.5%18.241.48
01/262,5402,5702,5202,560+1.19%7,400142億4435万+6.67%17.691.43
01/232,5002,5302,4802,530+2.85%13,500140億7742万+5.81%17.481.41
01/222,4502,4702,4402,460+0.41%4,200136億8793万+3.14%171.38
01/212,4502,4602,4402,4500%6,600136億3229万+2.9%16.931.37
01/202,4302,4502,4302,450+0.82%4,400136億3229万+3.03%16.931.37
01/192,4302,4502,4202,430+0.83%4,300135億2100万+2.32%16.791.36
01/162,4302,4302,4002,410-0.41%4,000134億972万+1.52%16.661.35
01/152,4502,4502,4002,420-1.63%8,000134億6536万+1.94%16.721.35
01/142,4002,4602,4002,460+2.5%9,300136億8793万+3.67%171.38
01/132,4202,4202,4002,400-0.41%5,400133億5408万+1.22%16.591.34
01/092,4102,4102,3802,410+0.42%3,500134億972万+1.64%16.661.35
01/082,3702,4102,3702,400+1.69%5,500133億5408万+1.22%16.591.34
01/072,3602,3802,3602,3600%3,200131億3151万-0.46%16.311.32
01/062,3802,4002,3602,360-0.84%5,600131億3151万-0.51%16.311.32
01/052,3802,3802,3602,380+1.28%2,800132億4279万+0.29%16.451.33
2014
12/302,3702,3702,3502,350-0.84%3,200130億7587万-0.97%16.241.31
12/292,3502,3702,3502,3700%2,800131億8715万-0.21%16.381.33
12/262,3602,3702,3402,370+1.28%3,700131億8715万-0.25%16.381.33
12/252,3602,3602,3402,340-0.43%4,900130億2022万-1.52%16.171.31
12/242,3502,3602,3402,350-0.42%7,000130億7587万-1.22%16.241.31
12/222,3502,3602,3402,3600%4,900131億3151万-0.88%16.311.32
12/192,3702,3702,3402,360+1.29%2,900131億3151万-0.97%16.311.32
12/182,3302,3602,3302,3300%3,600129億6458万-2.35%16.11.3
12/172,3302,3502,3302,330-0.85%3,100129億6458万-2.43%16.11.3
12/162,3402,3502,3402,3500%4,100130億7587万-1.76%16.241.31
12/152,3502,3702,3502,350-0.84%4,100130億7587万-1.84%16.241.31
12/122,3702,3902,3702,3700%4,600131億8715万-1.13%16.381.33
12/112,3602,3802,3602,3700%2,800131億8715万-1.17%16.381.33
12/102,4002,4002,3602,370-0.42%6,200131億8715万-1.25%16.381.33
12/092,3802,4002,3802,380-1.24%3,400132億4279万-0.92%16.451.33
12/082,4102,4102,3902,410+0.42%5,000134億972万+0.29%16.661.35
12/052,4102,4102,3902,4000%1,300133億5408万-0.08%16.591.34
12/042,4102,4202,3902,400-0.41%4,200133億5408万-0.08%16.591.34
12/032,4002,4102,4002,410+0.42%4,000134億972万+0.37%16.661.35
12/022,4102,4102,3902,400-0.41%3,700133億5408万0%16.591.34
12/012,4002,4102,3902,410+0.42%5,100134億972万+0.46%16.661.35
11/282,3902,4002,3802,400+0.42%4,100133億5408万+0.08%16.591.34
11/272,3902,3902,3702,390+0.42%3,400132億9843万-0.21%16.521.34
11/262,3802,3902,3802,3800%3,400132億4279万-0.58%16.451.33
11/252,3902,3902,3702,380-0.42%6,300132億4279万-0.54%16.451.33
11/212,3902,4002,3802,3900%3,100132億9843万+0.04%16.521.34
11/202,3902,4102,3802,390+0.84%5,800132億9843万+0.38%16.521.34
11/192,4002,4002,3602,370-2.07%12,300131億8715万-0.17%16.381.33
11/182,4202,4202,4002,420+0.83%3,200134億6536万+2.24%16.721.35
11/172,4202,4202,4002,400-0.83%4,500133億5408万+1.74%16.591.34
11/142,4202,4302,4102,4200%5,300134億6536万+2.93%16.721.35
11/132,4102,4202,4102,420+0.83%2,400134億6536万+3.24%16.721.35
11/122,4102,4202,4002,400-0.41%4,200133億5408万+2.74%16.591.34
11/112,3902,4102,3902,4100%5,500134億972万+3.48%16.661.35
11/102,3902,4102,3902,410-0.41%6,700134億972万+3.83%16.661.35
11/072,4202,4202,4102,420+0.41%3,100134億6536万+4.63%16.721.35
11/062,4202,4302,4102,410-0.41%5,100134億972万+4.51%16.661.35
11/052,4202,4302,4102,420+0.41%4,400134億6536万+5.26%16.721.35
11/042,4302,4402,4102,4100%11,300134億972万+5.15%16.661.35
10/312,4002,4102,3802,410+1.26%7,100134億972万+5.42%16.661.35