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
03/311,5401,5801,5401,560+1.3%13,00073億5991万-0.26%7.940.73
03/301,5501,5501,5301,540-0.65%14,00072億6555万-1.53%7.840.72
03/271,5501,6301,5401,550-1.9%26,70073億1273万-0.9%7.890.73
03/261,6301,6301,5701,580-2.47%22,90074億5427万+1.22%8.050.74
03/251,6101,6401,6101,620+0.62%20,30076億4299万+4.11%8.250.76
03/241,6401,6401,6001,610-1.83%17,60075億9581万+3.8%8.20.76
03/231,6201,6501,6201,640+1.23%26,20077億3734万+6.08%8.350.77
03/201,5901,6201,5901,620+1.89%10,30076億4299万+5.26%8.250.76
03/191,6101,6101,5801,590-0.63%15,00075億145万+3.72%8.10.75
03/181,6001,6001,5701,600+0.63%18,60075億4863万+4.99%8.150.75
03/171,5901,6101,5801,590+0.63%35,10075億145万+5.02%8.10.75
03/161,5501,6001,5501,580+1.94%34,00074億5427万+5.05%8.050.74
03/131,5601,5601,5401,550-0.64%21,40073億1273万+3.68%7.890.73
03/121,5501,6001,5401,560+1.3%62,40073億5991万+4.98%7.940.73
03/111,5201,5501,5201,540+1.32%11,60072億6555万+4.19%7.840.72
03/101,5401,5501,5201,520-1.3%18,80071億7120万+3.4%7.740.72
03/091,5301,5501,5201,5400%8,20072億6555万+5.26%7.840.72
03/061,5501,5601,5301,5400%8,40072億6555万+5.77%7.840.72
03/051,5201,5801,5201,540+2.67%38,00072億6555万+6.35%7.840.72
03/041,4901,5201,4801,500-0.66%11,80070億7684万+4.02%7.640.71
03/031,5301,5301,4601,510-0.66%39,80071億2402万+5.15%7.690.71
03/021,5401,5401,5101,520-1.3%24,30071億7120万+6.22%7.740.72
02/271,5601,5701,5301,540-1.91%22,40072億6555万+8.15%7.840.72
02/261,5701,5801,5601,570-1.26%23,10074億709万+10.8%7.990.74
02/251,5701,6001,5501,590+1.27%52,60075億145万+12.85%8.10.75
02/241,5501,6001,5301,570+2.61%71,30074億709万+12.06%7.990.74
02/231,4901,5301,4901,530+4.08%63,80072億1838万+9.76%7.790.72
02/201,4801,5001,4701,4700%22,90069億3530万+5.91%7.490.69
02/191,4901,4901,4601,470-0.68%16,20069億3530万+6.14%7.490.69
02/181,4901,4901,4501,480-0.67%32,10069億8248万+7.25%7.540.7
02/171,4601,4901,4501,490+1.36%21,90070億2966万+8.36%7.590.7
02/161,4801,4901,4501,470+0.68%27,80069億3530万+7.46%7.490.69
02/131,4901,5401,4401,460+5.8%183,40068億8812万+7.12%7.430.69
02/121,3501,3901,3501,380+2.99%21,50065億1069万+1.69%7.030.65
02/101,3401,3401,3401,3400%3,80063億2198万-1.03%6.820.63
02/091,3501,3501,3301,340-0.74%4,80063億2198万-1.11%6.820.63
02/061,3401,3501,3401,350+1.5%4,70063億6915万-0.37%6.870.64
02/051,3401,3501,3201,330-1.48%11,90062億7480万-1.85%6.770.63
02/041,3401,3501,3401,350+0.75%3,20063億6915万-0.44%6.870.64
02/031,3601,3601,3201,340-0.74%19,90063億2198万-1.03%6.820.63
02/021,3601,3701,3501,350-0.74%5,20063億6915万-0.22%6.870.64
01/301,3601,3801,3601,3600%7,40064億1633万+0.67%6.930.64
01/291,3801,3801,3501,360-1.45%15,00064億1633万+0.74%6.930.64
01/281,3601,3801,3601,380+1.47%7,60065億1069万+2.37%7.030.65
01/271,3701,3801,3501,360-0.73%6,50064億1633万+1.19%6.930.64
01/261,3601,3701,3601,370+1.48%6,80064億6351万+2.01%6.980.64
01/231,3601,3701,3501,350-0.74%9,20063億6915万+0.6%6.870.64
01/221,3801,3901,3501,360-0.73%9,00064億1633万+1.27%6.930.64
01/211,3901,4001,3701,370-2.14%6,80064億6351万+2.09%6.980.64
01/201,4001,4101,3801,4000%29,70066億505万+4.32%7.130.66
01/191,3701,4201,3701,400+2.94%21,90066億505万+4.48%7.130.66
01/161,3801,3901,3601,360-2.86%12,10064億1633万+1.49%6.930.64
01/151,3301,4201,3301,400+3.7%61,20066億505万+4.48%7.130.66
01/141,3401,3501,3101,3500%19,80063億6915万+0.97%6.870.64
01/131,3101,3501,3101,350+1.5%7,80063億6915万+1.05%6.870.64
01/091,3501,3501,3301,330-0.75%10,00062億7480万-0.45%6.770.63
01/081,3201,3401,3101,340+2.29%13,30063億2198万+0.22%6.820.63
01/071,3101,3201,3101,310+0.77%4,70061億8044万-2.02%6.670.62
01/061,3501,3501,3001,300-4.41%33,70061億3326万-2.91%6.620.61
01/051,3801,3801,3501,360+0.74%12,70064億1633万+1.42%6.930.64
2014
12/301,3601,3601,3401,3500%7,10063億6915万+0.75%6.880.64
12/291,3901,3901,3401,350-0.74%19,10063億6915万+0.9%6.880.64
12/261,3101,3601,3001,360+4.62%16,40064億1633万+1.72%6.930.64
12/251,3001,3201,3001,3000%19,00061億3326万-2.62%6.620.61
12/241,3101,3201,2901,300-0.76%37,80061億3326万-2.69%6.620.61
12/221,3201,3201,2901,310-0.76%39,10061億8044万-1.95%6.670.62
12/191,3301,3401,3101,320+0.76%16,70062億2762万-1.27%6.720.62
12/181,3101,3201,3001,310+0.77%7,70061億8044万-2.02%6.670.62
12/171,2901,3101,2901,300-1.52%27,80061億3326万-2.69%6.620.61
12/161,3401,3501,3001,320-2.22%21,20062億2762万-1.35%6.720.62
12/151,3501,3601,3401,350-1.46%11,90063億6915万+0.82%6.880.64
12/121,3501,3901,3501,370+1.48%14,40064億6351万+2.01%6.980.64
12/111,3401,3501,3301,3500%10,20063億6915万+0.15%6.880.64
12/101,3701,3701,3401,350-1.46%27,80063億6915万-0.15%6.880.64
12/091,3901,4001,3701,370-2.14%22,40064億6351万+0.96%6.980.64
12/081,3501,4001,3501,400+4.48%32,90066億505万+3.09%7.130.66
12/051,3501,3501,3301,340+0.75%6,70063億2198万-1.62%6.820.63
12/041,3401,3501,3301,330+0.76%18,90062億7480万-2.64%6.770.63
12/031,3601,3601,3201,320-2.94%28,10062億2762万-3.51%6.720.62
12/021,3501,3601,3401,3600%15,60064億1633万-0.8%6.930.64
12/011,3401,3601,3301,360+1.49%13,30064億1633万-0.8%6.930.64
11/281,3601,3601,3201,340-0.74%9,80063億2198万-2.33%6.820.63
11/271,3701,3701,3401,350-0.74%13,20063億6915万-1.75%6.880.64
11/261,3201,3801,3101,360+3.03%21,90064億1633万-1.09%6.930.64
11/251,3201,3301,3201,3200%9,90062億2762万-4%6.720.62
11/211,3101,3201,3001,320+0.76%10,70062億2762万-4%6.720.62
11/201,3201,3201,3001,310-0.76%12,10061億8044万-4.59%6.670.62
11/191,3301,3401,3201,320-0.75%6,60062億2762万-4%6.720.62
11/181,3001,3301,2901,330+3.1%6,70062億7480万-3.2%6.770.63
11/171,3301,3301,2901,290-3.01%16,00060億8608万-6.25%6.570.61
11/141,3301,3301,3201,3300%7,90062億7480万-3.69%6.770.63
11/131,2901,3301,2901,330+3.1%17,50062億7480万-3.9%6.770.63
11/121,3401,3401,2801,290-3.01%23,20060億8608万-7.13%6.570.61
11/111,3401,3501,3001,330-1.48%31,50062億7480万-4.86%6.770.63
11/101,3301,3801,3201,350-7.53%53,60063億6915万-3.85%6.880.64
11/071,4801,4801,4501,460-1.35%11,00068億8812万+3.69%7.440.69
11/061,4801,4801,4501,480+0.68%39,40069億8248万+5.04%7.540.7
11/051,4601,4701,4501,470+0.68%16,50069億3530万+4.18%7.490.69
11/041,4901,4901,4501,460+3.55%35,50068億8812万+3.11%7.440.69
10/311,4701,5001,4101,410-4.73%84,40066億5223万-0.63%7.180.66