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
20177/1, 株式併合 10→1
2015
03/312,3302,3402,3002,300-0.86%97,700528億6548万-4.37%-0.75
03/302,3402,3502,2902,320-1.69%101,000533億2518万-3.77%-0.76
03/272,3802,4002,3402,360-2.48%117,400542億4458万-2.4%-0.77
03/262,4602,4602,4102,420-2.02%113,600556億2368万-0.04%-0.79
03/252,4502,5002,4302,470+0.82%123,200567億7293万+2.02%-0.8
03/242,4502,4602,4302,4500%64,500563億1323万+1.28%-0.8
03/232,4602,4602,4202,4500%70,800563億1323万+1.32%-0.8
03/202,4202,4502,4102,450+1.66%124,700563億1323万+1.66%-0.8
03/192,4302,4402,4002,410-1.23%64,500553億9383万+0.33%-0.78
03/182,4102,4402,4102,440+0.83%84,800560億8338万+1.92%-0.79
03/172,4302,4502,4102,4200%98,300556億2368万+1.38%-0.79
03/162,3902,4302,3802,420+0.83%64,500556億2368万+1.72%-0.79
03/132,4002,4102,3602,400-0.83%172,800551億6398万+1.14%-0.78
03/122,4202,4302,3902,420+1.26%88,400556億2368万+2.2%-0.79
03/112,3802,4002,3602,3900%96,200549億3413万+1.19%-0.78
03/102,4002,4002,3702,390-0.42%79,300549億3413万+1.44%-0.78
03/092,3502,4102,3502,400+1.69%140,300551億6398万+2.13%-0.78
03/062,3902,3902,3502,360-1.26%89,900542億4458万+0.68%-0.77
03/052,4102,4102,3702,390-0.42%71,100549億3413万+2.18%-0.78
03/042,3502,4102,3502,400+0.84%128,200551億6398万+2.83%-0.78
03/032,3902,4302,3702,380-0.42%171,500547億428万+2.19%-0.77
03/022,4102,4202,3802,390-1.24%102,700549億3413万+2.84%-0.78
02/272,4202,4402,4002,420-0.82%91,800556億2368万+4.45%-0.79
02/262,4302,4702,4002,440+0.41%138,500560億8338万+5.77%-0.79
02/252,4802,4802,4302,430-1.22%169,800558億5353万+5.84%-0.79
02/242,4602,4902,4602,460-0.81%155,000565億4308万+7.56%-0.8
02/232,4602,5102,4502,480+1.64%310,000570億278万+9.06%-0.81
02/202,4402,4502,4202,440+0.41%116,900560億8338万+7.92%-0.79
02/192,4102,4502,3902,430+0.41%167,200558億5353万+8%-0.79
02/182,4102,4502,3502,420+0.41%320,600556億2368万+8.04%-0.79
02/172,2702,4202,2602,410+6.17%574,200553億9383万+7.97%-0.78
02/162,2502,2802,2302,270+1.79%98,100521億7593万+2.07%-0.74
02/132,2302,2402,2202,2300%102,700512億5653万+0.31%-0.73
02/122,2802,2802,2302,230-1.33%119,700512億5653万+0.36%-0.73
02/102,2202,2802,2202,260+2.26%241,300519億4608万+1.71%-0.74
02/092,2502,2602,2002,210-3.07%150,200507億9683万-0.67%-0.72
02/062,2602,2802,2502,280+0.88%51,100524億578万+2.33%-0.74
02/052,3002,3002,2502,260-1.31%130,800519億4608万+1.44%-0.74
02/042,2602,3002,2402,290+2.69%223,100526億3563万+2.74%-0.75
02/032,2402,2402,2002,2300%80,700512億5653万+0.18%-0.73
02/022,2402,2502,2102,230-1.33%62,700512億5653万+0.09%-0.73
01/302,2502,2602,2202,260+0.89%90,900519億4608万+1.39%-0.74
01/292,2602,2602,2102,240-1.32%94,600514億8638万+0.49%-0.73
01/282,2402,2802,2302,270+0.44%72,300521億7593万+1.84%-0.74
01/272,2602,2802,2402,260+0.44%86,000519億4608万+1.48%-0.74
01/262,2002,2602,2002,250+1.35%84,300517億1623万+1.26%-0.73
01/232,2002,2202,1902,220+1.83%50,200510億2668万0%-0.72
01/222,1702,1802,1502,180+0.93%70,100501億728万-1.85%-0.71
01/212,2202,2202,1602,160-2.26%82,500496億4758万-2.83%-0.7
01/202,1502,2202,1402,210+3.27%122,500507億9683万-0.76%-0.72
01/192,1402,1602,1302,1400%84,200491億8788万-3.99%-0.7
01/162,1602,1602,1202,140-1.83%139,700491億8788万-4.25%-0.7
01/152,1702,2002,1602,180+0.46%91,300501億728万-2.68%-0.71
01/142,2002,2002,1502,170-1.81%114,500498億7743万-3.34%-0.71
01/132,2002,2102,1602,210-0.45%130,100507億9683万-1.69%-0.72
01/092,2502,2502,2002,220-0.89%108,400510億2668万-1.33%-0.72
01/082,2502,2502,2202,240+0.9%100,700514億8638万-0.58%-0.73
01/072,2202,2502,2202,220-0.45%72,500510億2668万-1.51%-0.72
01/062,2902,2902,2202,230-4.29%169,200512億5653万-1.2%-0.73
01/052,3202,3502,2902,330+1.75%198,400535億5503万+3.1%-0.76
2014
12/302,2802,3202,2702,290+0.44%129,600526億3563万+1.37%-0.75
12/292,2702,2902,2502,280+0.44%92,100524億578万+0.93%-0.74
12/262,2402,2802,2402,270+1.79%79,500521億7593万+0.53%-0.74
12/252,2802,2902,2202,230-2.19%148,700512億5653万-1.33%-0.73
12/242,2802,3002,2602,280+1.33%194,000524億578万+0.84%-0.74
12/222,2702,2802,2302,250-0.44%91,600517億1623万-0.53%-0.73
12/192,2402,2602,2102,260+1.35%154,000519億4608万-0.22%-0.74
12/182,2402,2502,2102,230+0.45%126,700512億5653万-1.68%-0.73
12/172,1502,2302,1502,220+3.26%139,900510億2668万-2.29%-0.72
12/162,2002,2002,1502,150-2.27%141,600494億1773万-5.62%-0.7
12/152,2202,2402,2002,200-1.79%136,700505億6698万-3.8%-0.72
12/122,2402,2702,2402,240+0.45%151,900514億8638万-2.74%-0.73
12/112,2302,2502,2202,230-1.33%119,300512億5653万-3.75%-0.73
12/102,2602,2702,2302,2600%148,800519億4608万-3.09%-0.74
12/092,2702,3002,2602,260-0.88%111,900519億4608万-3.62%-0.74
12/082,2902,3002,2702,2800%136,800524億578万-3.23%-0.74
12/052,2902,3002,2702,280-0.44%130,500524億578万-3.47%-0.74
12/042,2602,3002,2602,290+1.33%155,200526億3563万-3.29%-0.75
12/032,2702,2802,2602,2600%149,800519億4608万-4.72%-0.74
12/022,2702,2802,2502,260-0.88%130,200519億4608万-5%-0.74
12/012,2902,3002,2602,2800%128,300524億578万-4.44%-0.74
11/282,3002,3102,2802,2800%100,500524億578万-4.6%-0.74
11/272,3202,3202,2802,280-1.72%110,100524億578万-4.84%-0.74
11/262,3102,3302,2902,320+0.87%152,000533億2518万-3.29%-0.76
11/252,3002,3002,2802,300+0.88%130,500528億6548万-4.29%-0.75
11/212,2602,2802,2502,280+0.88%130,100524億578万-5.2%-0.74
11/202,3202,3302,2602,260-2.16%188,500519億4608万-6.15%-0.74
11/192,2702,3402,2702,310+1.76%274,600530億9533万-4.31%-0.75
11/182,3102,3202,2402,270-1.3%233,700521億7593万-6.12%-0.74
11/172,3302,3302,2802,300-1.29%191,100528億6548万-5.15%-0.75
11/142,3402,3402,3102,330+0.43%179,200535億5503万-4.23%-0.76
11/132,3402,3402,3202,320-0.85%151,200533億2518万-5%-0.76
11/122,3702,3802,3202,340-0.85%319,000537億8488万-4.61%-0.76
11/112,3902,4002,3502,360-1.26%162,200542億4458万-4.26%-0.77
11/102,5002,5102,3402,390-8.08%672,000549億3413万-3.4%-0.78
11/072,5502,6102,5002,600+0.78%273,100597億6098万+4.75%-0.85
11/062,6202,6302,5502,580-1.53%155,200593億128万+3.82%-0.84
11/052,5802,6202,5802,620+1.55%134,700602億2068万+5.26%-0.85
11/042,6502,6502,5502,580+1.57%209,600593億128万+3.49%-0.84
10/312,4502,5402,4402,540+5.39%175,900583億8188万+1.64%-0.83