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
201910/1, 株式併合 10→1
2015
03/312,3902,3902,3702,3700%57,760367億2868万-2.87%17.521.07
03/302,4002,4002,3502,370-1.25%112,430367億2868万-3.03%17.521.07
03/272,4102,4202,3802,400-0.41%163,100371億9360万-1.96%17.751.08
03/262,4102,4202,3802,410-0.82%138,390373億4857万-1.63%17.821.09
03/252,4402,4402,4102,430-0.41%94,810376億5852万-0.98%17.971.1
03/242,4202,4502,4102,440+0.83%144,820378億1349万-0.65%18.041.1
03/232,4302,4402,4102,4200%130,750375億354万-1.67%17.891.09
03/202,4002,4302,4002,420+0.41%91,940375億354万-1.87%17.891.09
03/192,4102,4202,3902,4100%112,070373億4857万-2.39%17.821.09
03/182,4102,4202,4002,4100%91,210373億4857万-2.55%17.821.09
03/172,4202,4402,4102,4100%87,800373億4857万-2.82%17.821.09
03/162,4202,4302,4102,410-0.82%92,880373億4857万-2.9%17.821.09
03/132,4302,4502,4202,4300%166,190376億5852万-1.98%17.971.1
03/122,4402,4502,4202,430-0.41%155,170376億5852万-1.94%17.971.1
03/112,4202,4502,4102,440+0.41%96,370378億1349万-1.45%18.041.1
03/102,4602,4702,4102,430-0.41%195,000376億5852万-1.7%17.971.1
03/092,4702,4802,4302,440-3.17%235,200378億1349万-1.17%18.041.1
03/062,5702,5702,4902,520-1.56%334,490390億5328万+2.19%18.631.14
03/052,5702,6202,5502,560-0.39%485,410396億7317万+4.15%18.931.16
03/042,4902,5902,4802,570+4.05%728,120398億2814万+4.81%191.16
03/032,4502,5002,4402,470+0.82%281,930382億7841万+1.06%18.261.12
03/022,4302,4702,4002,450+0.82%201,990379億6846万+0.41%18.121.11
02/272,4602,4602,4002,430-1.22%202,320376億5852万-0.29%17.971.1
02/262,4502,4702,4402,4600%111,700381億2344万+1.03%18.191.11
02/252,4802,4802,4402,460-0.4%123,690381億2344万+1.19%18.191.11
02/242,4802,5002,4602,4700%160,790382億7841万+1.69%18.261.12
02/232,4702,5102,4602,470+0.41%109,740382億7841万+1.86%18.261.12
02/202,4902,5002,4602,460-1.6%130,360381億2344万+1.65%18.191.11
02/192,5002,5102,4802,5000%153,110387億4333万+3.48%18.491.13
02/182,5502,5602,4902,500-1.96%178,870387億4333万+3.69%18.491.13
02/172,5402,5602,5102,550+0.39%128,190395億1820万+5.85%18.861.15
02/162,5202,5802,5202,540+1.6%211,390393億6322万+5.66%18.781.15
02/132,5102,5402,4802,500-0.79%135,310387億4333万+4.08%18.491.13
02/122,5902,5902,4602,520-2.7%358,520390億5328万+5%18.631.14
02/102,4402,6002,4302,590+6.15%674,640401億3809万+8.05%19.151.17
02/092,3802,4502,3702,440+4.27%295,370378億1349万+1.92%18.041.1
02/062,4502,4802,3002,340-2.9%607,890362億6376万-2.34%17.31.06
02/052,3702,4302,3502,410+0.84%198,010373億4857万+0.25%17.821.09
02/042,3402,4202,3302,390+2.14%247,100370億3862万-0.75%17.671.08
02/032,3402,3502,3202,3400%133,440362億6376万-2.74%17.31.06
02/022,3302,3502,3202,340-1.27%96,450362億6376万-2.86%17.31.06
01/302,3202,3802,3202,370+2.16%166,640367億2868万-1.82%17.521.07
01/292,3702,3902,3202,320-3.33%168,500359億5381万-4.09%17.151.05
01/282,3702,4202,3502,400+0.42%142,100371億9360万-1.07%17.751.08
01/272,3802,3902,3702,390+0.84%67,260370億3862万-1.57%17.671.08
01/262,3402,3902,3402,3700%92,210367億2868万-2.43%17.521.07
01/232,3602,4102,3402,3700%186,150367億2868万-2.63%17.521.07
01/222,3402,3702,3202,370+0.42%94,560367億2868万-2.83%17.521.07
01/212,4102,4102,3402,360-2.48%132,770365億7370万-3.52%17.451.07
01/202,3702,4402,3602,420+2.54%133,060375億354万-1.39%17.891.09
01/192,3502,3802,3302,360+0.43%93,260365億7370万-4.07%17.451.07
01/162,3402,3602,3102,350-0.42%158,690364億1873万-4.94%17.381.06
01/152,3702,3802,3402,360-0.84%124,690365億7370万-5.07%17.451.07
01/142,4202,4302,3502,380-2.86%187,050368億8365万-4.84%17.61.07
01/132,3802,5102,3502,450+0.82%260,090379億6846万-2.58%18.121.11
01/092,4802,4802,4102,430-1.62%100,730376億5852万-3.84%17.971.1
01/082,4802,5002,4502,4700%115,010382億7841万-2.87%18.261.12
01/072,4202,4802,4202,470+1.23%103,160382億7841万-3.44%18.261.12
01/062,4802,4902,4202,440-3.17%149,500378億1349万-5.02%18.041.1
01/052,4702,5602,4702,520+1.2%136,710390億5328万-2.36%18.631.14
2014
12/302,5302,5302,4802,490-1.97%84,580385億8836万-3.82%18.411.12
12/292,4902,5702,4902,540+1.6%230,660393億6322万-2.27%18.781.15
12/262,3502,5002,3502,500+6.38%227,400387億4333万-4.07%18.491.13
12/252,4002,4102,3202,350-2.49%345,640364億1873万-10.2%17.381.06
12/242,4802,4802,4002,410-2.03%214,560373億4857万-8.43%17.821.09
12/222,5102,5202,4502,460-1.6%153,570381億2344万-6.96%18.191.11
12/192,5302,5402,4802,500+0.4%122,320387億4333万-5.87%18.491.13
12/182,4902,5102,4602,490+2.05%171,500385億8836万-6.53%18.411.12
12/172,4102,4702,4102,440+0.83%149,270378億1349万-8.79%18.041.1
12/162,4602,4602,4102,420-3.2%162,870375億354万-10.04%17.891.09
12/152,5002,5402,4702,5000%129,010387億4333万-7.61%18.491.13
12/122,5302,5302,5002,500-1.96%159,110387億4333万-7.95%18.491.13
12/112,5302,5602,5002,5500%142,150395億1820万-6.39%18.861.15
12/102,5202,5802,5202,550-0.39%128,260395億1820万-6.73%18.861.15
12/092,6302,6502,5602,560-4.12%230,750396億7317万-6.74%18.931.16
12/082,7102,7202,6502,670-1.48%170,740413億7788万-3.05%19.741.21
12/052,7202,7402,6902,710-0.37%131,530419億9777万-1.38%20.041.22
12/042,7502,7602,6902,720-0.37%239,310421億5274万-0.62%20.111.23
12/032,7802,7902,7202,730-1.09%178,040423億772万+0.18%20.191.23
12/022,8102,8202,7602,760-2.13%167,690427億7264万+1.73%20.411.25
12/012,8402,8602,8002,820-0.7%166,490437億248万+4.44%20.851.27
11/282,7502,8702,7502,840+3.27%440,690440億1242万+5.81%211.28
11/272,7502,7702,7302,7500%184,630426億1766万+3.03%20.331.24
11/262,7302,7602,7102,750+1.1%189,940426億1766万+3.62%20.331.24
11/252,7602,7702,7002,720-0.73%135,620421億5274万+2.95%20.111.23
11/212,7102,7602,6802,740+0.74%162,090424億6269万+4.26%20.261.24
11/202,7502,7502,7002,720-1.45%143,000421億5274万+4.06%20.111.23
11/192,7402,7802,7302,760+0.73%113,650427億7264万+5.91%20.411.25
11/182,7002,7602,7002,740+1.86%120,040424億6269万+5.71%20.261.24
11/172,7602,7802,6902,690-2.54%153,170416億8782万+4.14%19.891.21
11/142,7602,7802,7202,760+1.47%192,220427億7264万+7.14%20.411.25
11/132,7502,7702,6902,720-1.45%160,310421億5274万+5.75%20.111.23
11/122,8402,8602,7502,760-2.13%177,370427億7264万+7.31%20.411.25
11/112,8502,8602,7902,8200%216,550437億248万+9.64%20.851.27
11/102,7002,8702,6902,820+3.3%313,870437億248万+9.9%20.851.27
11/072,7102,7502,6802,730+0.74%205,590423億772万+6.68%20.191.23
11/062,7702,7802,6802,710-2.87%336,610419億9777万+5.94%20.041.22
11/052,8402,8802,7502,790-1.76%297,490432億3756万+8.94%20.631.26
11/042,9802,9802,8302,840+2.53%509,000440億1242万+10.81%211.28
10/312,5702,7902,5602,770+9.92%660,790429億2761万+8.03%20.481.25