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 5→1
2015
03/311,5701,5901,5701,570+0.32%473,400605億3685万-12.97%-1.34
03/301,5851,5951,5551,565-1.26%640,200603億4406万-13.73%-1.34
03/271,6101,6151,5801,585-2.76%1,108,200611億1523万-13.06%-1.35
03/261,6551,6601,6051,630-2.69%1,209,200628億5036万-10.98%-1.39
03/251,8401,8551,6401,675-14.54%3,062,400645億8550万-8.87%-1.43
03/241,9101,9601,9101,960+2.08%361,200755億7467万+6.35%-1.67
03/231,9001,9301,8951,920+1.32%299,800740億3233万+4.52%-1.64
03/201,8701,9001,8701,895+1.07%210,600730億6837万+3.38%-1.62
03/191,8751,8801,8651,8750%204,200722億9720万+2.46%-1.6
03/181,8651,8801,8601,875+0.27%126,200722億9720万+2.63%-1.6
03/171,8701,8851,8601,870+0.54%211,200721億440万+2.47%-1.6
03/161,8451,8701,8401,860+1.09%229,000717億1882万+2.03%-1.59
03/131,8601,8601,8351,840-0.81%263,200709億4765万+0.55%-1.57
03/121,8551,8601,8451,8550%150,000715億2603万+0.92%-1.58
03/111,8401,8651,8001,855+1.09%295,800715億2603万+0.6%-1.58
03/101,8751,8851,8351,835-2.39%399,200707億5486万-0.81%-1.57
03/091,8651,9051,8601,880+2.45%622,000724億8999万+1.18%-1.61
03/061,8351,8451,8251,835+0.27%224,800707億5486万-1.45%-1.57
03/051,8151,8401,8151,830+0.55%191,600705億6206万-1.93%-1.56
03/041,8051,8251,7951,820+0.55%260,600701億7648万-2.73%-1.55
03/031,8251,8301,8001,810-0.82%235,000697億9089万-3.52%-1.55
03/021,8301,8351,8251,8250%168,600703億6927万-3.03%-1.56
02/271,8251,8401,8201,825+0.55%416,000703億6927万-3.39%-1.56
02/261,8101,8251,8051,815+0.55%287,600699億8369万-4.27%-1.55
02/251,8101,8151,8051,805+0.28%196,600695億9810万-5.15%-1.54
02/241,8001,8101,7851,800+0.28%265,800694億531万-5.81%-1.54
02/231,7951,8001,7801,795+0.84%355,400692億1252万-6.61%-1.53
02/201,8101,8101,7601,780-1.39%762,800686億3414万-8.01%-1.52
02/191,8151,8201,7951,805-0.82%544,200695億9810万-7.34%-1.54
02/181,8201,8251,8151,820+0.55%296,000701億7648万-7.19%-1.55
02/171,8151,8201,8101,810-0.28%228,600697億9089万-8.26%-1.55
02/161,8101,8201,8101,815+0.55%211,000699億8369万-8.7%-1.55
02/131,8001,8151,8001,805+0.28%366,200695億9810万-9.93%-1.54
02/121,8251,8351,8001,800-1.37%691,000694億531万-10.89%-1.54
02/101,8201,8401,8101,825+0.27%636,000703億6927万-10.36%-1.56
02/091,9051,9051,8101,820-11.44%1,329,000701億7648万-11.39%-1.55
02/062,0602,0752,0452,055+1.23%217,400792億3773万-0.72%-1.75
02/052,0102,0502,0102,030+1.5%271,400782億7377万-2.36%-1.73
02/042,0302,0601,9902,000-0.25%466,000771億1701万-4.26%-1.71
02/032,0352,0351,9902,005-1.23%417,800773億980万-4.3%-1.71
02/022,0302,0602,0102,030+1.75%724,400782億7377万-3.38%-1.73
01/301,9351,9951,9351,995+3.91%407,600769億2422万-5.27%-1.7
01/291,9401,9501,9101,920-1.79%391,800740億3233万-9.09%-1.64
01/281,9351,9701,9151,955+0.51%461,600753億8188万-7.7%-1.67
01/271,9651,9801,9301,945-1.02%345,200749億9629万-8.34%-1.66
01/261,9852,0001,9401,965-1.5%313,000757億6746万-7.53%-1.68
01/232,0302,0401,9851,995-1.24%321,400769億2422万-6.38%-1.7
01/221,9852,0301,9752,020+2.54%306,200778億8818万-5.52%-1.73
01/212,0252,0351,9601,970-2.72%531,400759億6026万-8.07%-1.68
01/202,0802,0852,0102,025-2.41%535,000780億8097万-5.86%-1.73
01/192,1102,1152,0602,075-1.19%149,600800億890万-3.89%-1.77
01/162,1252,1302,0802,100-0.94%175,000809億7286万-3%-1.79
01/152,1052,1602,1052,120+0.24%186,400817億4403万-2.35%-1.81
01/142,1202,1302,1052,115-0.94%140,600815億5124万-2.85%-1.81
01/132,1802,1802,1152,135-2.29%143,600823億2241万-2.2%-1.82
01/092,2252,2252,1702,185-1.35%138,800842億5033万-0.05%-1.87
01/082,2202,2202,1902,215+0.68%159,600854億709万+1.33%-1.89
01/072,1902,2302,1902,200-0.45%216,600848億2871万+0.69%-1.88
01/062,2352,2402,2052,210-2.43%256,000852億1430万+1.1%-1.89
01/052,2502,2802,2502,265+2.03%333,200873億3502万+3.61%-1.93
2014
12/302,2602,2652,2102,220-2.2%236,800855億9988万+1.79%-1.9
12/292,2902,3002,2502,270-0.66%264,000875億2781万+4.27%-1.94
12/262,1552,2902,1552,285+6.03%513,200881億619万+5.2%-1.95
12/252,1652,1702,1502,155+0.23%162,400830億9358万-0.65%-1.84
12/242,1752,1902,1402,150-0.69%233,600829億79万-1.01%-1.84
12/222,1502,1652,1402,165+1.17%128,000834億7916万-0.6%-1.85
12/192,1402,1652,1202,140+2.88%325,800825億1520万-2.1%-1.83
12/182,0602,0902,0402,080+1.96%323,000802億169万-5.5%-1.78
12/172,0102,0502,0102,040+0.49%427,200786億5935万-8.48%-1.74
12/162,0902,1052,0202,030-3.79%462,400782億7377万-10.1%-1.73
12/152,1552,1602,1002,110-2.31%427,800813億5845万-7.7%-1.8
12/122,1502,2002,1352,160+0.47%393,200832億8637万-6.57%-1.84
12/112,1252,1702,1252,150-1.15%295,200829億79万-7.96%-1.84
12/102,1902,1902,1452,175-1.81%356,000838億6475万-7.96%-1.86
12/092,2252,2452,2002,215-1.12%232,800854億709万-7.36%-1.89
12/082,2702,2702,2302,240-0.67%200,400863億7105万-7.28%-1.91
12/052,2602,2652,2202,255+0.22%262,800869億4943万-7.54%-1.93
12/042,2852,2952,2452,250-0.88%329,600867億5664万-8.65%-1.92
12/032,2252,2702,2202,270+2.71%520,200875億2781万-8.58%-1.94
12/022,1902,2202,1802,210+1.14%330,000852億1430万-11.71%-1.89
12/012,2252,2302,1802,185-0.91%353,600842億5033万-13.47%-1.87
11/282,2352,2402,2002,2050%445,000850億2150万-13.5%-1.88
11/272,2352,2452,1852,205-0.9%552,000850億2150万-14.2%-1.88
11/262,1502,2352,1502,225+3.97%786,600857億9267万-13.93%-1.9
11/252,1502,1502,1252,140+0.94%706,600825億1520万-17.69%-1.83
11/212,1452,1452,1052,120-1.17%596,000817億4403万-18.93%-1.81
11/202,1852,1902,1352,145-2.28%625,200827億799万-18.5%-1.83
11/192,2552,2602,1852,195-2.01%771,600846億3592万-17.04%-1.87
11/182,2802,2902,2302,240-2.18%722,600863億7105万-15.73%-1.91
11/172,3702,3702,2802,290-3.38%836,000882億9898万-14.1%-1.96
11/142,5102,5152,3202,370-5.95%1,247,600913億8366万-11.37%-2.02
11/132,7752,7852,3402,520-9.68%1,217,000971億6743万-5.65%-2.15
11/122,7852,8252,7552,790+1.09%262,8001075億7823万+4.73%-2.38
11/112,7102,7802,7002,760+0.91%157,8001064億2148万+4.23%-2.36
11/102,7052,7502,6902,735-0.18%186,4001054億5751万+3.99%-2.34
11/072,7302,7702,7252,740-1.44%239,2001056億5031万+4.86%-2.34
11/062,7952,8202,7652,780-1.24%221,8001071億9265万+7.05%-2.37
11/052,8352,8402,7852,815-1.75%180,2001085億4219万+9.11%-2.4
11/042,9152,9252,8602,865+0.35%379,8001104億7012万+11.87%-2.45
10/312,8052,8702,7652,855+1.24%367,4001100億8453万+12.36%-2.44