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
20184/1, 株式分割 1→2
2015
03/31287289280282-1.91%80,800163億5526万-0.7%10.630.51
03/30297297285288-0.35%92,200166億7424万+1.59%10.840.52
03/27294302280289-1.7%158,000167億3224万+1.94%10.870.52
03/26298298293294-0.84%97,200170億2223万+3.71%11.060.53
03/25298300296296+0.17%173,000171億6722万+4.96%11.160.54
03/24298299292296-0.34%102,800171億3822万+5.16%11.140.54
03/23296300292297+0.34%123,400171億9622万+5.52%11.170.54
03/20298302295296-0.34%148,600171億3822万+5.54%11.140.54
03/19292299292297+1.19%273,400171億9622万+6.27%11.170.54
03/18290300286293+2.27%216,400169億9323万+5.78%11.040.53
03/17287290285287+1.06%110,600166億1624万+3.8%10.80.52
03/16283287282284-0.35%50,400164億4225万+3.09%10.680.52
03/13283288278285+3.08%172,600165億25万+3.83%10.720.52
03/12277277274276+0.73%115,000160億727万+1.1%10.40.5
03/11274277270274-0.72%62,200158億9128万+0.37%10.330.5
03/10272280272276+3.37%90,600160億727万+1.47%10.40.5
03/09270270264267-0.74%106,200154億8530万-1.84%10.060.49
03/06279279266269-1.1%134,000156億129万-1.1%10.140.49
03/05273275272272-0.91%86,800157億7528万+0.37%10.250.49
03/04280280272275-0.54%71,600159億2028万+1.29%10.350.5
03/03280282276276-1.6%33,200160億727万+1.85%10.40.5
03/02282285281281-1.23%32,200162億6826万+3.51%10.570.51
02/27285286280284+0.53%102,200164億7125万+5.19%10.70.52
02/26281283278283+1.99%52,600163億8426万+5.02%10.650.51
02/25283284275277-1.6%43,200160億6527万+3.36%10.440.5
02/24282284273282+1.44%90,200163億2626万+5.04%10.610.51
02/23282285278278-0.72%42,600160億9427万+3.93%10.460.5
02/20279280276280+0.18%37,600162億1026万+5.08%10.530.51
02/19280280276279+0.54%44,400161億8126万+5.28%10.510.51
02/18278280276278+0.54%67,200160億9427万+5.11%10.460.5
02/17274277274276+0.73%60,400160億727万+4.94%10.40.5
02/16267277267274+2.43%127,200158億9128万+4.18%10.330.5
02/13267271266268+1.71%98,000155億1429万+2.1%10.080.49
02/12263267260263+1.54%130,400152億5331万+0.38%9.910.48
02/10265266258259-2.26%59,600150億2132万-1.15%9.760.47
02/09265266261265+1.53%18,200153億6930万+1.15%9.990.48
02/06267267258261+0.77%65,400151億3731万0%9.840.47
02/05266266259259-2.26%35,800150億2132万-1.15%9.760.47
02/04265267262265+2.51%56,200153億6930万+1.53%9.990.48
02/03267267258259-1.71%73,000149億9232万-0.96%9.740.47
02/02263267261263-1.5%31,200152億5331万+0.77%9.910.48
01/30267267261267+0.95%47,200154億8530万+2.3%10.060.49
01/29269270263265-1.31%47,000153億4030万+1.73%9.970.48
01/282652692652680%31,800155億4329万+3.08%10.10.49
01/27266270266268+0.94%82,400155億4329万+3.47%10.10.49
01/26262267262266+0.38%19,600153億9830万+2.91%10.010.48
01/23265266263265+0.76%33,800153億4030万+2.52%9.970.48
01/22264269260263-0.19%58,200152億2431万+2.14%9.890.48
01/21265267261263-0.19%64,600152億5331万+2.33%9.910.48
01/20261264256264+2.73%60,000152億8231万+2.53%9.930.48
01/19261261255257+0.2%19,400148億7632万-0.19%9.670.47
01/16259260253256-2.29%88,000148億4732万-0.39%9.650.47
01/15263263255262+3.76%72,400151億9531万+1.55%9.870.48
01/14265265251253-3.81%128,400146億4433万-2.13%9.520.46
01/132652652592630%89,400152億2431万+1.74%9.890.48
01/09263267259263+1.16%105,600152億2431万+1.74%9.890.48
01/08260262257260+0.78%62,200150億5032万+0.58%9.780.47
01/07253263253258+1.18%48,200149億3432万-0.19%9.70.47
01/06258259254255-2.68%122,600147億6033万-1.36%9.590.46
01/05265265262262+1.16%69,600151億6631万+0.97%9.860.48
2014
12/30261263257259-1.52%58,200149億9232万-0.19%9.740.47
12/29259265257263+2.14%104,000152億2431万+0.96%9.890.48
12/26254258254257+1.38%49,200149億532万-1.15%9.690.47
12/25254257253254-1.55%119,000147億233万-2.87%9.550.46
12/242592602562580%107,000149億3432万-1.72%9.70.47
12/22258258254258+0.19%98,400149億3432万-1.72%9.70.47
12/19256258254257+1.58%120,200149億532万-2.65%9.690.47
12/18253255250253+3.69%139,200146億7333万-4.53%9.530.46
12/17245251244244-1.41%243,800141億5136万-8.61%9.20.44
12/16250254246248-1.39%136,200143億5435万-7.99%9.330.45
12/15248254248251-0.59%90,400145億5734万-7.38%9.460.46
12/12256260253253-2.88%204,600146億4433万-7.17%9.520.46
12/11258263257260-0.76%102,000150億7931万-5.11%9.80.47
12/10259267258262+0.38%168,000151億9531万-4.73%9.870.48
12/09263266261261-2.25%81,400151億3731万-5.43%9.840.47
12/08269271267267-0.74%86,200154億8530万-3.61%10.060.49
12/05267269264269+0.94%74,600156億129万-3.24%10.140.49
12/04267269262267+1.91%164,200154億5630万-4.14%10.040.48
12/03267268261262+0.38%164,200151億6631万-5.94%9.860.48
12/022602652592610%168,200151億831万-6.29%9.820.47
12/012622642592610%148,600151億831万-6.63%9.820.47
11/282602642552610%182,600151億831万-6.63%9.820.47
11/27270271261261-2.98%136,000151億831万-6.96%9.820.47
11/26268271266269-0.37%103,200155億7229万-4.45%10.120.49
11/25271272267270-0.55%136,000156億3029万-4.09%10.160.49
11/21272273266271-0.91%91,400157億1729万-3.56%10.210.49
11/20275275272274+0.18%56,800158億6228万-2.67%10.310.5
11/19274278272273-0.73%161,000158億3328万-2.85%10.290.5
11/18276282272275-0.18%314,000159億4928万-2.48%10.360.5
11/17276280269276-5.33%331,600159億7827万-2.3%10.380.5
11/14297297287291-1.69%149,000168億7723万+2.83%10.970.53
11/13294297288296+0.68%105,400171億6722万+4.59%11.160.54
11/12299300291294-1.01%100,600170億5123万+3.89%11.080.53
11/11295298292297+1.54%70,000172億2522万+4.95%11.190.54
11/10290294283293+0.86%109,600169億6423万+3.72%11.020.53
11/07292292288290+0.69%38,600168億1924万+3.2%10.930.53
11/06291295288288-1.37%84,400167億324万+2.49%10.850.52
11/05290293284292+0.69%92,800169億3523万+3.55%110.53
11/04285290278290+2.65%200,000168億1924万+2.84%10.930.53
10/31280283276283+0.89%131,600163億8426万+0.53%10.650.51