株価チャート

2014/10/09～2015/03/31

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
03/311,8501,8501,8501,850+2.78%20020億7200万+1.26%-1.35
03/301,8001,8001,8001,800-0.55%30020億1600万-0.99%-1.32
03/271,8501,8501,8101,810-3.21%40020億2720万0%-1.32
03/261,8801,8901,8701,870-1.06%60020億9440万+3.66%-1.37
03/251,9201,9201,8901,890-1.56%1,00021億1680万+5.29%-1.38
03/241,9201,9201,9201,920+0.52%60021億5040万+7.62%-1.4
03/231,9101,9201,9101,910-0.52%1,40021億3920万+7.79%-1.4
03/201,9101,9301,9001,920+0.52%1,50021億5040万+9.09%-1.4
03/191,8901,9901,8901,910+0.53%1,40021億3920万+9.27%-1.4
03/181,9201,9201,8901,900-2.06%2,90021億2800万+9.45%-1.39
03/171,8802,1701,8801,940+3.19%14,00021億7280万+12.46%-1.42
03/161,8601,8801,8501,880+1.62%60021億560万+9.81%-1.38
03/131,8401,8801,8301,850+1.09%1,40020億7200万+8.7%-1.35
03/121,8301,8401,8301,830-1.08%1,30020億4960万+8.03%-1.34
03/111,8301,8601,8301,850-0.54%2,20020億7200万+9.53%-1.35
03/101,9602,0101,8601,860-3.63%9,20020億8320万+10.65%-1.36
03/091,8002,2001,8001,930+7.22%13,80021億6160万+15.43%-1.41
03/061,8001,8001,7801,8000%1,30020億1600万+8.3%-1.32
03/051,7801,8301,7801,800+1.12%1,80020億1600万+8.63%-1.32
03/041,8001,8501,7301,780-4.81%3,70019億9360万+7.75%-1.3
03/031,6402,1001,6401,870+16.88%27,70020億9440万+13.54%-1.37
03/021,6301,6301,6001,600-2.44%40017億9200万-2.38%-1.17
02/271,6601,6601,6401,6400%70018億3680万-0.12%-1.2
02/261,6401,6401,6401,640+1.23%10018億3680万-0.24%-1.2
02/251,6201,6201,6201,6200%40018億1440万-1.52%-1.19
02/241,6101,6201,6101,6200%50018億1440万-1.58%-1.19
02/231,6401,6601,6201,620-1.82%40018億1440万-1.7%-1.19
02/201,6301,6501,6301,650+0.61%30018億4800万0%-1.21
02/191,6101,6401,6101,640+0.61%20018億3680万-0.61%-1.2
02/181,6301,6301,6301,630+1.88%10018億2560万-1.21%-1.19
02/171,6101,6101,6001,600-1.84%50017億9200万-2.91%-1.17
02/161,6001,6301,6001,630+1.88%20018億2560万-1.09%-1.19
02/131,6201,6201,6001,600-1.23%20017億9200万-2.79%-1.17
02/051,6201,6201,6201,6200%10018億1440万-1.52%-1.19
02/031,6101,6201,6101,6200%30018億1440万-1.46%-1.19
02/021,6301,6301,6201,620-1.22%20018億1440万-1.34%-1.19
01/301,6401,6401,6401,640-0.61%10018億3680万-0.12%-1.2
01/291,6601,6601,6501,650-2.37%30018億4800万+0.55%-1.21
01/281,6901,6901,6901,690+2.42%1,40018億9280万+2.99%-1.24
01/271,6601,6601,6401,650+0.61%90018億4800万+0.61%-1.21
01/261,6501,6501,6401,640-2.96%20018億3680万0%-1.2
01/231,6801,6901,6801,690+1.2%70018億9280万+3.05%-1.24
01/221,6601,6701,6601,670+0.6%50018億7040万+1.83%-1.22
01/211,6601,6601,6601,660-0.6%10018億5920万+1.03%-1.21
01/191,6701,6701,6701,6700%10018億7040万+1.46%-1.22
01/161,6301,6701,6301,670-0.6%20018億7040万+1.27%-1.22
01/151,7001,7001,6801,680+0.6%90018億8160万+1.69%-1.23
01/141,6401,6701,6401,670-0.6%30018億7040万+0.78%-1.22
01/081,6701,6901,6701,680+3.07%50018億8160万+1.33%-1.23
01/061,6901,6901,6301,630-3.55%30018億2560万-1.87%-1.19
01/051,6901,6901,6901,690+1.2%10018億9280万+1.44%-1.24
2014
12/301,6401,6701,6401,670+1.83%20018億7040万-0.18%-1.22
12/291,6401,6401,6401,6400%10018億3680万-2.15%-1.2
12/261,6401,6401,6401,640+4.46%20018億3680万-2.32%-1.2
12/251,6001,6001,5601,570-1.88%2,50017億5840万-6.6%-1.15
12/241,6001,6001,6001,6000%1,00017億9200万-5.04%-1.17
12/221,5701,6001,5701,600+1.91%1,10017億9200万-5.1%-1.17
12/191,5801,6101,5601,570-0.63%1,70017億5840万-6.88%-1.15
12/181,5801,5801,5801,5800%40017億6960万-6.23%-1.16
12/171,6301,6301,5801,580-3.07%20017億6960万-6.29%-1.16
12/161,6301,6301,6301,630+1.24%50018億2560万-3.32%-1.19
12/151,6201,6201,6001,610-2.42%1,50018億320万-4.28%-1.18
12/121,6501,6501,6501,6500%1,00018億4800万-1.73%-1.21
12/111,6501,6501,6401,6500%1,20018億4800万-1.49%-1.21
12/101,6501,6501,6501,6500%20018億4800万-1.2%-1.21
12/091,6801,6801,6501,650-2.37%1,50018億4800万-0.84%-1.21
12/081,7001,7001,6901,690-3.43%1,40018億9280万+1.93%-1.24
12/051,7501,7501,7501,750+1.74%10019億6000万+6%-1.28
12/041,7401,7401,7001,720-2.27%80019億2640万+4.75%-1.26
12/031,7501,7601,7501,760+1.15%20019億7120万+7.78%-1.29
12/021,7401,7401,7401,740-3.33%20019億4880万+7.27%-1.27
12/011,8001,8001,8001,800+5.88%10020億1600万+11.59%-1.32
11/281,7601,7601,7001,700-3.41%80019億400万+6.25%-1.24
11/271,7601,7601,7601,7600%30019億7120万+10.34%-1.29
11/261,7601,7601,7601,760-4.86%10019億7120万+10.97%-1.29
11/251,7901,8501,7901,850+5.71%1,40020億7200万+17.46%-1.35
11/211,7701,7701,7301,750+2.34%1,30019億6000万+12.04%-1.28
11/201,7001,7901,7001,710+0.59%4,60019億1520万+10.11%-1.25
11/191,7001,7001,7001,700+1.8%3,30019億400万+9.96%-1.24
11/181,6501,7001,6401,670+2.45%4,50018億7040万+8.51%-1.22
11/171,6301,6801,6301,630+3.16%3,50018億2560万+6.26%-1.19
11/141,5401,5801,5401,580+1.28%40017億6960万+3.13%-1.16
11/131,6001,6001,5601,560-2.5%1,60017億4720万+1.89%-1.14
11/121,5801,6101,5701,600+1.91%1,80017億9200万+4.51%-1.17
11/111,5401,5701,5301,570+1.95%2,60017億5840万+2.61%-1.15
11/071,5501,5501,5401,5400%60017億2480万+0.65%-1.13
11/051,5401,5401,5401,540-0.65%20017億2480万+0.65%-1.13
11/041,5501,5701,5401,550+2.65%1,90017億3600万+1.51%-1.13
10/311,5001,5501,5001,5100%1,00016億9120万-0.98%-1.1
10/301,5101,5101,5101,5100%1,00016億9120万-0.85%-1.1
10/291,5001,5101,5001,510+0.67%60016億9120万-0.79%-1.1
10/281,5001,5001,5001,500-1.32%60016億8000万-1.51%-1.1
10/241,5201,5201,5201,520+0.66%50017億240万-0.26%-1.11
10/221,5101,5101,5101,510+1.34%10016億9120万-0.92%-1.1
10/211,4901,4901,4901,490-1.32%10016億6880万-2.3%-1.09
10/201,4601,5101,4601,510+2.72%20016億9120万-1.11%-1.1
10/171,4901,4901,4701,470-6.37%50016億4640万-3.8%-1.08
10/151,5701,5701,5701,570+2.61%20017億5840万+2.61%-1.15
10/101,4801,5301,4801,530+2%40017億1360万-0.07%-1.12
10/091,5301,5501,5001,500-0.66%1,10016億8000万-2.22%-1.1