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
20189/14, 株式併合 5→1
2015
03/312,1652,1752,1502,170+0.23%9,60045億1597万-0.46%9.870.61
03/302,1602,1652,1602,165+0.46%1,40045億557万-0.69%9.850.61
03/272,1852,1852,1552,155-1.82%8,00044億8476万-1.15%9.80.61
03/262,2052,2152,1902,195-0.9%15,60045億6800万+0.69%9.980.62
03/252,2152,2202,2052,215+0.23%22,20046億962万+1.7%10.070.62
03/242,2052,2152,2002,210+0.45%13,40045億9922万+1.52%10.050.62
03/232,1852,2002,1802,200+1.15%16,40045億7841万+1.15%10.010.62
03/202,1852,1852,1652,175-0.23%5,40045億2638万+0.14%9.890.61
03/192,1752,1852,1602,180+0.23%9,20045億3678万+0.41%9.920.61
03/182,1652,1752,1602,175+0.69%6,20045億2638万+0.28%9.890.61
03/172,1552,1602,1552,160+0.47%8,20044億9516万-0.32%9.820.61
03/162,1602,1652,1502,150-0.46%16,00044億7435万-0.69%9.780.61
03/132,1502,1652,1452,160+0.47%11,20044億9516万-0.14%9.830.61
03/122,1452,1552,1352,150+0.23%10,60044億7435万-0.46%9.780.61
03/112,1252,1652,1252,145-3.6%34,80044億6395万-0.6%9.760.61
03/102,2302,2302,2002,225-0.22%28,40046億3043万+3.2%10.120.63
03/092,2152,2352,2152,230+0.9%29,00046億4084万+3.67%10.140.63
03/062,1952,2152,1952,210+0.91%18,00045億9922万+2.98%10.050.62
03/052,1902,2002,1852,190+0.23%16,20045億5760万+2.29%9.960.62
03/042,1902,1952,1802,1850%16,60045億4719万+2.25%9.940.62
03/032,1852,1902,1752,185+0.46%10,20045億4719万+2.44%9.940.62
03/022,1702,1802,1702,175+0.46%9,60045億2638万+2.16%9.890.61
02/272,1652,1702,1652,165-0.23%8,40045億557万+1.83%9.850.61
02/262,1702,1702,1652,1700%10,00045億1597万+2.26%9.870.61
02/252,1652,1702,1602,170+0.46%11,00045億1597万+2.41%9.870.61
02/242,1552,1602,1552,1600%5,00044億9516万+2.08%9.830.61
02/232,1552,1602,1502,160+0.47%4,60044億9516万+2.22%9.830.61
02/202,1702,1702,1502,150-0.46%16,80044億7435万+1.9%9.780.61
02/192,1752,1752,1502,160-0.69%7,20044億9516万+2.47%9.830.61
02/182,1652,1802,1502,175+0.69%12,00045億2638万+3.33%9.890.61
02/172,1502,1602,1502,160+0.7%5,40044億9516万+2.81%9.830.61
02/162,1402,1502,1352,145+0.47%5,60044億6395万+2.19%9.760.61
02/132,1302,1402,1252,135+0.47%5,80044億4313万+1.86%9.710.6
02/122,1352,1352,1252,1250%2,80044億2232万+1.43%9.670.6
02/102,1152,1302,1152,125+0.47%3,40044億2232万+1.53%9.670.6
02/092,1102,1152,1102,115+0.95%8,40044億151万+1.1%9.620.6
02/062,0952,1002,0902,095-0.24%6,40043億5989万+0.19%9.530.59
02/052,1002,1002,0902,1000%5,00043億7030万+0.43%9.550.59
02/042,1002,1052,1002,100+0.24%4,60043億7030万+0.48%9.550.59
02/032,0902,0952,0902,095+0.48%4,00043億5989万+0.29%9.530.59
02/022,1002,1002,0852,085-0.95%4,80043億3908万-0.19%9.480.59
01/302,1002,1052,1002,105+0.48%2,00043億8070万+0.77%9.580.59
01/292,0902,1002,0902,095+0.24%4,00043億5989万+0.34%9.530.59
01/282,0852,1002,0802,090+0.24%6,00043億4949万+0.14%9.510.59
01/272,0902,0952,0852,085-0.24%4,00043億3908万-0.05%9.480.59
01/262,0902,1152,0802,0900%8,00043億4949万+0.24%9.510.59
01/232,0952,0952,0802,090+0.48%6,00043億4949万+0.24%9.510.59
01/222,0702,0802,0652,080-0.24%10,40043億2867万-0.24%9.460.59
01/212,0852,0902,0802,085-0.95%13,80043億3908万0%9.480.59
01/202,0902,1052,0902,105+0.96%8,80043億8070万+0.96%9.580.59
01/192,0952,0952,0852,085+0.24%3,60043億3908万0%9.480.59
01/162,0952,0952,0802,080-0.72%6,80043億2867万-0.29%9.460.59
01/152,0902,0952,0852,095+0.48%3,00043億5989万+0.34%9.530.59
01/142,0852,0952,0852,0850%6,20043億3908万-0.19%9.480.59
01/132,1002,1002,0852,085-0.24%7,40043億3908万-0.24%9.480.59
01/092,0952,0952,0902,0900%8,20043億4949万0%9.510.59
01/082,0952,0952,0852,0900%9,80043億4949万0%9.510.59
01/072,1002,1002,0902,0900%4,20043億4949万0%9.510.59
01/062,0952,1052,0852,090-0.24%10,40043億4949万0%9.510.59
01/052,0902,0952,0852,095+0.24%9,20043億5989万+0.24%9.530.59
2014
12/302,1002,1052,0902,090-0.48%5,80043億4949万+0.05%9.510.59
12/292,0852,1052,0852,100+0.96%7,40043億7030万+0.53%9.550.59
12/262,0702,0852,0702,080+0.48%8,80043億2867万-0.43%9.460.59
12/252,0702,0752,0702,070-1.19%9,40043億786万-0.91%9.420.58
12/242,0802,0952,0702,095+0.96%12,60043億5989万+0.24%9.530.59
12/222,0802,0802,0752,075-0.24%7,60043億1827万-0.72%9.440.59
12/192,0752,0802,0752,080-0.24%7,60043億2867万-0.48%9.460.59
12/182,0652,0952,0652,085+1.21%6,00043億3908万-0.19%9.480.59
12/172,0552,0752,0552,0600%10,20042億8705万-1.39%9.370.58
12/162,0652,0702,0602,060-0.96%11,80042億8705万-1.39%9.370.58
12/152,0852,0902,0652,080-0.24%10,20043億2867万-0.43%9.460.59
12/122,0852,0952,0852,0850%5,60043億3908万-0.14%9.480.59
12/112,0852,0852,0752,085-0.24%8,00043億3908万-0.1%9.480.59
12/102,1002,1002,0852,090-0.71%13,00043億4949万+0.19%9.510.59
12/092,1152,1152,1052,105-0.71%8,60043億8070万+1.01%9.580.59
12/082,1202,1252,1152,1200%8,00044億1192万+1.83%9.640.6
12/052,1152,1252,1102,1200%6,40044億1192万+1.92%9.640.6
12/042,1002,1202,1002,120+0.71%6,20044億1192万+2.02%9.640.6
12/032,1002,1152,0952,105+0.48%12,40043億8070万+1.4%9.580.59
12/022,0902,0952,0852,0950%6,20043億5989万+1.01%9.530.59
12/012,0902,0952,0852,095+0.48%5,60043億5989万+1.06%9.530.59
11/282,0752,0852,0752,0850%5,40043億3908万+0.63%9.480.59
11/272,0852,0902,0752,085-0.24%4,00043億3908万+0.72%9.480.59
11/262,0802,0902,0802,090+0.48%1,60043億4949万+1.06%9.510.59
11/252,0952,0952,0652,0800%5,60043億2867万+0.68%9.460.59
11/212,0852,0852,0452,080-0.48%20,80043億2867万+0.82%9.460.59
11/202,1002,1002,0902,090-0.48%3,20043億4949万+1.46%9.510.59
11/192,0902,1002,0902,100+0.24%4,60043億7030万+1.99%9.550.59
11/182,0802,0952,0802,095+0.96%16,00043億5989万+1.85%9.530.59
11/172,0802,0802,0702,0750%3,60043億1827万+0.88%9.440.59
11/142,0702,0752,0702,0750%5,80043億1827万+0.83%9.440.59
11/132,0752,0752,0602,075+0.24%5,40043億1827万+0.83%9.440.59
11/122,0602,0802,0602,070+0.49%3,00043億786万+0.53%9.420.58
11/112,0702,0752,0602,060+0.24%2,40042億8705万-0.05%9.370.58
11/102,0652,0802,0552,055-0.72%4,80042億7665万-0.39%9.350.58
11/072,0702,0702,0602,070+0.73%4,60043億786万+0.29%9.420.58
11/062,0552,0652,0552,0550%2,80042億7665万-0.53%9.350.58
11/052,0552,0602,0502,0550%2,80042億7665万-0.72%9.350.58
11/042,0802,0852,0402,055+0.24%26,80042億7665万-0.96%9.350.58
10/312,0552,0602,0402,050-0.49%7,40042億6624万-1.44%9.330.58