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
201610/1, 株式併合 10→1
2015
03/312,4802,6002,4802,550+4.08%118,300246億954万-3.19%7.960.84
03/302,4702,4902,4302,450-1.21%61,700236億4446万-7.06%7.650.81
03/272,5202,5402,4602,480-3.13%89,000239億3399万-6.1%7.740.82
03/262,5502,5702,5302,560-1.54%59,100247億605万-3.03%7.990.84
03/252,5802,6102,5602,600+0.78%55,900250億9208万-1.29%8.120.86
03/242,5702,5902,5602,580+0.39%43,900248億9907万-1.75%8.060.85
03/232,6002,6202,5502,570-0.77%63,100248億256万-1.95%8.030.85
03/202,6002,6202,5802,5900%50,000249億9557万-0.92%8.090.85
03/192,6202,6402,5802,590-1.89%72,400249億9557万-0.73%8.090.85
03/182,6502,6502,6202,640-1.12%64,200254億7811万+1.34%8.240.87
03/172,7302,7402,6602,670-0.37%80,000257億6764万+2.73%8.340.88
03/162,6802,7002,6502,6800%62,400258億6415万+3.55%8.370.88
03/132,7402,7402,6702,680-1.11%110,200258億6415万+4.12%8.370.88
03/122,6302,7102,6302,710+3.44%83,300261億5367万+5.86%8.460.89
03/112,5902,6602,5802,6200%69,000252億8510万+2.91%8.180.86
03/102,6402,6502,6102,620-1.5%79,800252億8510万+3.35%8.180.86
03/092,6702,6902,6502,660-1.12%52,700256億7113万+5.39%8.310.88
03/062,7302,7502,6602,690-1.1%110,200259億6066万+7.04%8.40.89
03/052,7302,7702,7102,720-0.73%76,400262億5018万+8.71%8.490.9
03/042,7302,7802,7002,740-1.44%146,900264億4320万+10.04%8.560.9
03/032,7302,8202,7102,780+2.96%325,600268億2923万+12.23%8.680.92
03/022,6902,7402,6802,700+1.89%155,400260億5716万+9.71%8.430.89
02/272,6902,7402,6102,650-1.49%257,600255億7462万+8.34%8.280.87
02/262,6102,6902,6102,690+2.67%142,800259億6066万+10.75%8.40.89
02/252,6102,7202,5902,620+0.77%260,000252億8510万+8.71%8.180.86
02/242,6402,6602,5802,600+0.39%205,400250億9208万+8.65%8.120.86
02/232,5202,6002,4902,590+6.15%311,200249億9557万+9.05%8.090.85
02/202,4202,4402,4002,440+1.24%51,300235億4795万+3.52%7.620.8
02/192,4202,4402,3802,4100%76,300232億5843万+2.73%7.530.79
02/182,4702,4702,4102,410-1.63%85,800232億5843万+3.17%7.530.79
02/172,3902,4602,3802,450+1.66%53,200236億4446万+5.29%7.650.81
02/162,4702,4702,4102,410-1.63%59,300232億5843万+4.01%7.530.79
02/132,4902,5002,4402,450-1.61%106,100236億4446万+6.06%7.650.81
02/122,5102,5602,4702,490-0.4%250,500240億3049万+8.36%7.780.82
02/102,4002,5302,4002,500+4.6%307,800241億2700万+9.46%7.810.82
02/092,3802,4202,3602,390+2.14%53,800230億6541万+5.19%7.460.79
02/062,3302,3602,3202,340+0.86%31,000225億8287万+3.36%7.310.77
02/052,3502,3602,3102,320-1.69%37,200223億8986万+2.65%7.240.76
02/042,3702,3802,3502,360+0.85%36,200227億7589万+4.61%7.370.78
02/032,3702,3902,2802,340-0.85%52,200225億8287万+4.05%7.310.77
02/022,3702,4002,3602,360-0.42%26,500227億7589万+5.17%7.370.78
01/302,4402,4402,3502,370-2.07%60,100228億7240万+5.9%7.40.78
01/292,4102,4702,4002,4200%85,000233億5494万+8.42%7.560.8
01/282,3902,4602,3902,4200%128,100233億5494万+8.91%7.560.8
01/272,3902,4302,3102,420+2.11%103,200233億5494万+9.45%7.560.8
01/262,3202,4302,3102,370+1.72%124,900228億7240万+7.73%7.40.78
01/232,2302,3602,2302,330+4.95%127,500224億8637万+6.2%7.280.77
01/222,2302,2402,2002,220+0.45%31,500214億2478万+1.23%6.930.73
01/212,2102,2302,1902,210+0.45%57,400213億2827万+0.68%6.90.73
01/202,1402,2102,1202,200+2.33%54,800212億3176万+0.14%6.870.73
01/192,1402,1602,1302,150+0.47%15,600207億4922万-2.36%6.710.71
01/162,1302,1402,1102,140-1.38%41,200206億5271万-3.17%6.680.71
01/152,1502,1702,1302,170+0.93%23,400209億4224万-2.16%6.780.72
01/142,1602,1802,1502,150-1.83%24,400207億4922万-3.28%6.710.71
01/132,1802,2002,1502,190-0.9%40,400211億3525万-1.75%6.840.72
01/092,2302,2302,1902,210-0.45%38,100213億2827万-1.16%6.90.73
01/082,1602,2302,1602,220+3.26%64,200214億2478万-1.03%6.930.73
01/072,1502,1802,1502,1500%21,500207億4922万-4.4%6.710.71
01/062,1702,1802,1502,150-2.27%35,400207億4922万-4.61%6.710.71
01/052,2002,2202,1702,2000%28,000212億3176万-2.65%6.870.73
2014
12/302,2402,2402,2002,200-1.35%18,100212億3176万-3%6.870.73
12/292,2302,2702,2102,230+0.45%29,300215億2129万-1.85%6.960.74
12/262,1802,2302,1802,220+1.83%25,000214億2478万-2.25%6.930.73
12/252,1902,2002,1702,180-1.36%37,700210億3875万-3.96%6.810.72
12/242,2102,2202,1802,210-0.45%58,100213億2827万-2.56%6.90.73
12/222,2302,2302,1702,220+0.45%34,700214億2478万-1.94%6.930.73
12/192,2202,2302,1902,210+1.38%52,300213億2827万-2.13%6.90.73
12/182,1802,2002,1702,180+1.87%43,300210億3875万-3.11%6.810.72
12/172,1302,1702,1302,140-0.93%57,100206億5271万-4.55%6.680.71
12/162,1802,2002,1502,160-2.7%40,800208億4573万-3.49%6.750.71
12/152,2702,2802,2202,220-3.48%66,100214億2478万-0.58%6.930.73
12/122,2602,3302,2602,300+1.77%111,500221億9684万+3.37%7.180.76
12/112,1802,2702,1702,2600%53,200218億1081万+2.17%7.060.75
12/102,3002,3102,2502,260-2.59%52,900218億1081万+2.68%7.060.75
12/092,3302,3402,3102,320-1.28%42,700223億8986万+5.94%7.250.76
12/082,3602,3602,3102,350+0.43%45,100226億7938万+8%7.340.77
12/052,3202,3502,2902,340+1.74%58,100225億8287万+8.43%7.310.77
12/042,2902,3202,2502,3000%104,600221億9684万+7.38%7.180.76
12/032,3602,3702,2802,300-2.54%77,500221億9684万+8.24%7.180.76
12/022,4002,4102,3502,360-1.67%57,700227億7589万+11.9%7.370.78
12/012,4002,4302,3702,400+1.69%61,600231億6192万+14.72%7.50.79
11/282,3202,3802,3202,360+3.06%83,800227億7589万+13.9%7.370.78
11/272,2902,3402,2702,2900%96,500221億33万+11.49%7.150.75
11/262,4502,4502,2602,290-4.98%227,400221億33万+12.48%7.150.75
11/252,3602,4202,3502,410+5.24%242,600232億5843万+19.43%7.530.79
11/212,2202,2902,1902,290+3.62%177,300221億33万+15.02%7.150.75
11/202,2002,2302,1602,210+1.38%111,600213億2827万+12.47%6.90.73
11/192,1802,2102,1502,180+1.4%173,800210億3875万+12.14%6.810.72
11/182,1102,1602,1102,150+2.38%173,000207億4922万+11.75%6.710.71
11/172,1102,1502,0602,100+0.96%232,800202億6668万+10.18%6.560.69
11/142,0102,0801,9802,080+4.52%140,400200億7367万+9.94%6.50.69
11/131,9802,0101,9401,9900%49,300192億509万+5.85%6.210.66
11/122,0402,0501,9801,990-1.97%58,100192億509万+6.3%6.210.66
11/112,0602,0702,0002,030-0.49%66,200195億9113万+8.79%6.340.67
11/102,0002,0501,9902,040+0.99%75,500196億8763万+9.91%6.370.67
11/071,9902,0201,9702,020+2.54%72,900194億9462万+9.43%6.310.67
11/061,9902,0001,9501,970-1.5%55,600190億1208万+7.18%6.150.65
11/051,9802,0001,9702,000+1.01%50,300193億160万+9.05%6.250.66
11/041,9902,0201,9601,980+1.02%91,500191億858万+8.2%6.180.65
10/311,9501,9701,9201,960+2.08%103,800189億1557万+7.34%6.120.65