株価チャート

2014/10/07～2015/03/31

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
202310/1, 株式分割 1→2
2015
03/311,3531,3561,3531,355+0.33%1,000151億504万+1.19%12.550.53
03/301,3561,3631,3511,351+0.6%1,000150億5487万+1.01%12.50.53
03/271,3801,3801,3431,343-3.24%1,000149億6569万+0.56%12.430.52
03/261,3881,3881,3881,3880%1,600154億6734万+3.93%12.850.54
03/251,3761,3881,3761,388+0.91%800154億6734万+4.17%12.850.54
03/241,3751,3751,3751,3750%4,600153億2799万+3.38%12.730.54
03/231,3751,3751,3681,375+0.04%1,200153億2799万+3.62%12.730.54
03/201,4001,4001,3751,375-1.82%1,800153億2242万+3.89%12.730.54
03/191,4001,4011,4001,4000%1,600156億668万+6.14%12.960.55
03/181,4251,4251,3981,400+1.74%12,200156億668万+6.63%12.960.55
03/171,3751,4001,3751,376+1.89%3,400153億3914万+5.28%12.740.54
03/161,3501,3611,3351,351+0.93%6,800150億5487万+3.73%12.50.53
03/131,3251,3381,3241,338+1.75%11,200149億1553万+3.08%12.390.52
03/121,3251,3251,3051,315+1.94%5,800146億5913万+1.62%12.180.51
03/111,2931,2931,2901,2900%2,400143億8044万-0.08%11.940.5
03/101,3001,3001,2901,290-0.73%7,000143億8044万+0.08%11.940.5
03/091,2911,3001,2911,300+0.23%1,400144億8635万+0.89%12.030.51
03/061,3101,3101,2961,297-0.27%2,000144億5290万+0.82%120.51
03/051,3011,3081,2981,300-0.19%3,000144億9192万+1.25%12.040.51
03/041,3061,3061,3031,303-0.38%3,600145億1979万+1.52%12.060.51
03/031,3091,3091,3081,308-0.19%1,600145億7553万+2.15%12.110.51
03/021,3101,3101,3091,3100%600146億340万+2.58%12.130.51
02/271,3051,3101,3051,3100%2,200146億340万+2.83%12.130.51
02/261,3251,3251,3031,310-1.09%5,400146億340万+2.99%12.130.51
02/251,3251,3251,3251,325+1.65%200147億6504万+4.37%12.260.52
02/241,3011,3031,3011,303-1.29%2,600145億2536万+2.92%12.060.51
02/231,3201,3201,3201,3200%600147億1487万+4.43%12.220.52
02/201,3251,3451,3011,320-0.38%2,800147億1487万+4.76%12.220.52
02/191,3251,3251,3251,3250%800147億7061万+5.49%12.270.52
02/181,3451,3501,3181,325+0.3%2,800147億7061万+5.66%12.270.52
02/171,3281,3651,3021,321+3.36%6,600147億2602万+5.6%12.230.52
02/161,3081,3081,2781,278+1.07%2,600142億4667万+2.32%11.830.5
02/131,2751,3001,2631,265+1.16%7,600140億9618万+1.4%11.710.49
02/121,2651,2701,2501,250+0.52%3,200139億3454万+0.32%11.570.49
02/101,2621,2621,2441,244-0.52%1,000138億6208万-0.04%11.510.49
02/091,2501,2511,2501,2500%1,200139億3454万+0.56%11.570.49
02/041,2501,2501,2501,2500%400139億3454万+0.64%11.570.49
02/031,2501,2501,2501,250+0.4%200139億3454万+0.73%11.570.49
02/021,2451,2451,2451,245+1.01%2,000138億7880万+0.4%11.530.49
01/301,2501,2501,2331,233-1.4%1,200137億3945万-0.52%11.410.48
01/291,2501,2501,2501,2500%1,000139億3454万+0.97%11.570.49
01/281,2551,2551,2501,250-0.4%6,200139億3454万+1.13%11.570.49
01/271,2501,2701,2501,255-0.99%1,800139億9028万+1.7%11.620.49
01/261,2501,2681,2261,268+1.4%2,000141億2962万+2.88%11.740.49
01/231,2501,2501,2501,250+1.63%1,800139億3454万+1.71%11.570.49
01/221,2501,2501,2071,230+0.37%4,400137億1158万+0.08%11.390.48
01/211,2261,2261,2261,226-1.96%200136億6142万-0.2%11.350.48
01/191,2501,2501,2501,2500%1,600139億3454万+1.79%11.570.49
01/161,2501,2501,2501,250+1.21%400139億3454万+1.96%11.570.49
01/151,2351,2351,2351,235-2.18%200137億6732万+0.9%11.430.48
01/141,2601,2631,2601,263+4.34%400140億7388万+3.4%11.690.49
01/131,2081,2101,2081,210-1.83%1,200134億8863万-0.74%11.20.47
01/091,2331,2331,2331,233-2.95%400137億3945万+1.11%11.410.48
01/081,2601,2751,2601,270+1.07%1,400141億5749万+4.27%11.760.5
01/071,2571,2571,2571,257+0.12%400140億700万+3.33%11.630.49
01/061,2501,2551,2501,255+0.4%1,800139億9028万+3.38%11.620.49
01/051,2251,2501,2251,250+2.08%2,200139億3454万+2.97%11.570.49
2014
12/301,2251,2251,2251,225+0.78%400136億5027万+1.03%11.50.48
12/291,2151,2151,2151,2150%800135億4437万+0.33%11.410.48
12/261,2261,2261,2151,215-0.82%4,800135億4437万+0.33%11.410.48
12/251,2251,2251,2251,225+0.41%1,400136億5585万+1.16%11.50.49
12/241,2201,2201,2151,220+0.04%2,800136億11万+0.91%11.460.48
12/221,2151,2201,2151,2200%800135億9453万+0.87%11.450.48
12/191,2001,2201,2001,220+1.63%1,200135億9453万+0.95%11.450.48
12/171,2001,2001,2001,200-1.52%200133億7716万-0.58%11.270.48
12/161,2191,2191,2191,219+2.09%200135億8339万+1.04%11.440.48
12/151,1941,1941,1941,194+0.04%200133億470万-0.87%11.210.47
12/121,2101,2101,1931,193-1.4%800132億9912万-0.83%11.20.47
12/101,2101,2101,2101,210-1.83%200134億8863万+0.67%11.360.48
12/091,2351,2351,1851,233+1.86%4,600137億3945万+2.62%11.570.49
12/051,2101,2101,2101,210-1.22%2,600134億8863万+0.92%11.360.48
12/041,2251,2251,2251,225+0.57%800136億5585万+2.34%11.50.49
12/031,2181,2181,2181,218+2.1%200135億7781万+1.92%11.440.48
12/021,1981,1981,1931,193+3.69%800132億9912万0%11.20.47
12/011,2181,2181,1511,151-5.5%3,000128億2535万-3.56%10.80.46
11/281,2181,2181,2181,218+0.62%200135億7224万+1.97%11.430.48
11/251,2101,2101,1901,2100%3,800134億8863万+1.51%11.360.48
11/201,2101,2101,2101,210-0.04%800134億8863万+1.6%11.360.48
11/191,2131,2131,2111,211+0.04%600134億9421万+1.81%11.370.48
11/171,2481,2481,1901,210-2.97%3,200134億8863万+1.6%11.360.48
11/141,2151,2471,2101,247+3.92%4,200139億109万+4.61%11.710.49
11/131,2151,2151,2001,200-0.83%1,400133億7716万+0.59%11.270.48
11/121,2101,2101,2001,2100%800134億8863万+1.42%11.360.48
11/111,2001,2141,2001,2100%1,200134億8863万+1.51%11.360.48
11/101,1941,2101,1941,210+1.68%2,000134億8863万+1.6%11.360.48
11/061,2101,2101,1901,190-1.65%1,600132億6568万0%11.180.47
11/051,2001,2101,2001,2100%1,800134億8863万+1.77%11.360.48
11/041,1951,2101,1951,210+2.98%6,600134億8863万+1.85%11.360.48
10/301,1751,1751,1751,1750%1,800130億9846万-1.09%11.030.47
10/291,1751,1751,1751,1750%1,000130億9846万-1.09%11.030.47
10/281,1751,1751,1751,1750%1,800130億9846万-1.09%11.030.47
10/271,1751,1751,1751,1750%2,000130億9846万-1.18%11.030.47
10/241,1751,1751,1751,1750%200130億9846万-1.18%11.030.47
10/211,1861,1861,1751,175-1.26%400130億9846万-1.18%11.030.47
10/201,1901,1901,1901,190+3.93%200132億6568万+0.08%11.180.47
10/171,1681,1701,1311,145-2.35%2,600127億6404万-3.54%10.750.45
10/161,1731,1731,1731,173-0.64%200130億7060万-1.22%11.010.46
10/141,1781,1801,1781,1800%1,000131億5420万-0.42%11.080.47
10/101,1801,1801,1801,1800%200131億5420万-0.25%11.080.47
10/071,2001,2001,1801,180+0.17%400131億5420万-0.08%11.080.47