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 5→1
2015
03/312,4002,4402,3752,405+0.84%85,800225億2355万-7.07%9.010.62
03/302,4652,4652,3702,385-2.85%147,400223億3625万-8.41%8.940.62
03/272,5102,5102,4452,455-2.96%92,200229億9182万-6.23%9.20.64
03/262,5302,5502,5252,5300%104,600236億9422万-3.84%9.480.66
03/252,5302,5402,5252,5300%66,800236億9422万-4.2%9.480.66
03/242,5352,5552,5302,530-0.2%61,800236億9422万-4.6%9.480.66
03/232,5502,5502,5252,5350%55,000237億4104万-4.84%9.50.66
03/202,5502,5502,5202,5350%60,600237億4104万-5.23%9.50.66
03/192,5552,5652,5352,535-0.59%43,000237億4104万-5.62%9.50.66
03/182,5802,5802,5452,550-1.16%98,200238億8152万-5.35%9.560.66
03/172,6002,6102,5702,580-0.19%60,800241億6248万-4.55%9.670.67
03/162,6102,6152,5752,585-0.39%65,000242億931万-4.58%9.690.67
03/132,5852,6102,5802,595+1.37%59,800243億296万-4.38%9.720.67
03/122,5602,5602,5352,560+1.19%52,000239億7518万-5.88%9.590.66
03/112,5202,5552,5052,5300%64,200236億9422万-7.29%9.480.66
03/102,5652,5652,5152,530-0.2%65,000236億9422万-7.66%9.480.66
03/092,6052,6102,5202,535-3.61%146,000237億4104万-7.89%9.50.66
03/062,6602,6702,6152,630-2.59%88,800246億3075万-5.02%9.860.68
03/052,7202,7352,6952,700-0.74%32,800252億8632万-3.12%10.120.7
03/042,7302,7402,7052,720-0.55%35,200254億7363万-2.93%10.190.7
03/032,7552,7602,7302,735-0.91%36,000256億1411万-2.88%10.250.71
03/022,7652,7802,7402,760+0.18%47,800258億4824万-2.23%10.340.72
02/272,7652,7752,7452,755-0.36%40,400258億141万-2.65%10.320.71
02/262,7552,7752,7452,765+0.91%34,200258億9506万-2.54%10.360.72
02/252,7902,7902,7352,740-1.97%52,400256億6093万-3.69%10.270.71
02/242,7602,8002,7452,795+1.82%37,600261億7602万-1.96%10.470.72
02/232,7602,7852,7252,745-0.54%61,200257億776万-3.58%10.290.71
02/202,7802,7802,7502,760-0.9%40,200258億4824万-2.95%10.340.72
02/192,8102,8152,7752,785-0.54%33,400260億8237万-1.97%10.440.72
02/182,8352,8552,7902,800-1.23%47,000262億2285万-1.34%10.490.73
02/172,8402,8452,8002,835+0.35%32,400265億5064万-0.04%10.620.73
02/162,8752,8752,8052,825+1.07%30,600264億5698万-0.35%10.590.73
02/132,8002,8352,7652,795+1.64%33,000261億7602万-1.41%10.470.72
02/122,8202,8202,7502,750-0.72%40,400257億5459万-2.96%10.310.71
02/102,7802,8152,7452,770+2.03%35,200259億4189万-2.22%10.380.72
02/092,7452,7702,7102,715-0.37%42,800254億2680万-4.23%10.170.7
02/062,7952,7952,7202,725-0.37%37,400255億2045万-4.02%10.210.71
02/052,7802,7852,7102,735-1.97%32,200256億1411万-3.73%10.250.71
02/042,8452,8652,7802,790-0.18%57,200261億2920万-1.86%10.460.72
02/032,9002,9002,7852,795-1.93%33,200261億7602万-1.65%10.470.72
02/022,9252,9452,8152,850-3.72%61,000266億9112万+0.35%10.680.74
01/303,1153,1252,9302,960-3.58%90,800277億2130万+4.41%11.090.77
01/293,0553,0803,0353,070-0.32%19,000287億5148万+8.75%11.50.8
01/283,0453,1303,0003,080+0.33%61,800288億4514万+9.88%11.540.8
01/272,9353,0752,9253,070+5.5%78,600287億5148万+10.31%11.50.8
01/262,9152,9352,9052,910-1.02%20,000272億5303万+5.47%10.910.75
01/232,9452,9602,9202,940+0.34%16,000275億3399万+7.06%11.020.76
01/222,9102,9602,8702,930-0.85%30,000274億4034万+7.25%10.980.76
01/212,8903,0002,8202,955+2.6%77,800276億7447万+8.72%11.070.77
01/202,7202,8902,7102,880+6.67%66,600269億7208万+6.51%10.790.75
01/192,7002,7302,6802,700+1.31%12,400252億8632万+0.22%10.120.7
01/162,7102,7102,6502,665-1.3%18,800249億5853万-1%9.990.69
01/152,6802,7252,6802,700-0.55%13,000252億8632万+0.37%10.120.7
01/142,7152,7302,6852,715-1.09%13,600254億2680万+1.04%10.170.7
01/132,8052,8052,7052,745-2.14%17,400257億776万+2.39%10.290.71
01/092,8152,8402,7952,805-0.53%17,200262億6968万+4.86%10.510.73
01/082,8402,8502,7902,820+1.81%27,000264億1016万+5.78%10.570.73
01/072,6802,8102,6802,770+1.47%21,000259億4189万+4.25%10.380.72
01/062,8052,8052,7252,730-3.19%20,400255億6728万+3.06%10.230.71
01/052,8052,8452,7852,820+0.53%20,600264億1016万+6.62%10.570.73
2014
12/302,7752,8352,7752,805+1.08%23,600262億6968万+6.53%10.510.73
12/292,8002,8052,7702,775-0.72%11,000259億8872万+5.92%10.40.72
12/262,7402,8002,7402,795+1.08%19,800261億7602万+7.13%10.470.72
12/252,7352,7652,7252,765+0.55%20,200258億9506万+6.43%10.360.72
12/242,7502,7552,7052,750+1.1%32,600257億5459万+6.34%10.30.71
12/222,6752,7252,6702,720+2.64%28,400254億7363万+5.67%10.190.7
12/192,6352,6602,6052,650+2.32%33,600248億1805万+3.27%9.930.69
12/182,6352,6352,5752,590+0.78%23,200242億5614万+1.17%9.70.67
12/172,5652,5852,5352,570+3.84%19,000240億6883万+0.59%9.630.67
12/162,5252,5502,4602,475-3.88%27,200231億7913万-3.06%9.270.64
12/152,6052,6052,5552,575-0.77%13,800241億1566万+0.78%9.650.67
12/122,5752,6052,5702,595+0.19%18,800243億296万+1.76%9.720.67
12/112,5402,6052,5252,590+0.19%16,600242億5614万+1.77%9.70.67
12/102,5802,6152,5602,585-2.27%24,600242億931万+1.77%9.680.67
12/092,6152,6952,6002,645+0.38%24,800247億7123万+4.26%9.910.69
12/082,6552,6552,6252,635+0.38%23,000246億7758万+4.03%9.870.68
12/052,6252,6502,6102,625+0.38%14,000245億8392万+3.84%9.830.68
12/042,5902,6202,5852,615+1.55%18,600244億9027万+3.52%9.80.68
12/032,6052,6052,5702,575-0.77%20,800241億1566万+2.1%9.650.67
12/022,6102,6102,5802,595+0.19%13,800243億296万+3.02%9.720.67
12/012,6152,6152,5752,590+0.39%20,800242億5614万+3.11%9.70.67
11/282,6352,6352,5752,580-0.19%10,400241億6248万+3.04%9.670.67
11/272,6352,6352,5652,585-1.52%33,800242億931万+3.52%9.680.67
11/262,5102,6652,5102,625+3.96%69,200245億8392万+5.51%9.830.68
11/252,5302,5402,5152,525+1.81%23,000236億4739万+1.73%9.460.65
11/212,5002,5002,4652,480-0.8%23,800232億2595万+0.16%9.290.64
11/202,5102,5102,4802,5000%22,000234億1326万+1.01%9.370.65
11/192,5152,5152,4902,500+0.81%25,800234億1326万+1.01%9.370.65
11/182,4952,4952,4502,480+1.85%23,600232億2595万+0.24%9.290.64
11/172,5052,5252,4202,435-3.37%33,600228億451万-1.62%9.120.63
11/142,5252,5302,5002,520+0.4%21,600236億57万+1.61%9.440.65
11/132,5152,5202,4702,510+1.41%17,400235億691万+1.05%9.40.65
11/122,5252,5552,4702,475-1.79%38,800231億7913万-0.52%9.270.64
11/112,5352,5502,5052,520+0.6%23,400236億57万+0.92%9.440.65
11/102,5152,5152,4752,505+1.42%12,400234億6009万+0.2%9.380.65
11/072,5252,5252,4652,470+0.61%16,400231億3230万-1.4%9.250.64
11/062,4952,5302,4552,455-0.81%26,800229億9182万-2.31%9.20.64
11/052,5002,5102,4602,475-1%37,200231億7913万-2.06%9.270.64
11/042,5852,6352,5002,500-2.15%68,000234億1326万-1.61%9.370.65
10/312,5952,6402,5502,555+1.59%54,000239億2835万+0.08%9.570.66