株価チャート

2014/10/15~2015/03/31

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
201810/1, 株式併合 10→1
2015
03/312,3602,3902,3402,390+2.14%70037億1047万-0.13%-0.36
03/302,3302,3402,3002,340-0.43%1,50036億3285万-2.09%-0.35
03/272,3302,3502,3302,350-1.26%60036億4837万-1.63%-0.35
03/262,3702,3802,3602,380+0.42%2,00036億9495万-0.29%-0.36
03/252,3702,3902,3602,3700%70036億7942万-0.63%-0.36
03/242,4102,4102,3702,370-1.66%80036億7942万-0.59%-0.36
03/232,3702,4102,3502,410+0.84%1,40037億4152万+1.22%-0.36
03/202,3802,3902,3702,3900%30037億1047万+0.59%-0.36
03/192,3602,4202,3602,390+0.42%90037億1047万+0.67%-0.36
03/182,4802,4802,3502,380-2.06%1,50036億9495万+0.38%-0.36
03/172,3902,4302,3602,430+1.67%1,40037億7257万+2.57%-0.36
03/162,3302,3902,3302,390+1.27%40037億1047万+1.1%-0.36
03/132,3402,3602,3402,360-0.42%1,50036億6390万-0.13%-0.35
03/122,3502,3702,2602,370+0.42%5,60036億7942万+0.34%-0.36
03/112,3802,4002,3602,360-0.84%2,40036億6390万+0.04%-0.35
03/102,4702,4702,3702,380-0.42%2,80036億9495万+1.06%-0.36
03/092,4002,4202,3902,390-0.42%1,40037億1047万+1.66%-0.36
03/062,4302,4302,4002,400-1.23%3,70037億2600万+2.26%-0.36
03/052,4302,4302,3602,430-0.82%4,60037億7257万+3.76%-0.36
03/042,4602,4802,4302,450-3.54%3,00038億362万+4.88%-0.37
03/032,6802,6802,3902,540-4.15%19,50039億4335万+9.01%-0.38
03/022,4003,1202,4002,650+14.22%70,30041億1412万+14.22%-0.4
02/272,3302,3802,3202,320+0.87%4,80036億180万+0.61%-0.35
02/262,2902,3202,2902,300+0.44%1,90035億7075万-0.26%-0.34
02/252,3002,3102,2902,290-0.43%2,40035億5522万-0.74%-0.34
02/242,3202,3302,3002,300-0.86%1,60035億7075万-0.39%-0.34
02/232,3302,3302,3002,320+0.43%5,10036億180万+0.43%-0.35
02/202,3302,3402,3102,310-0.86%3,50035億8627万-0.04%-0.35
02/192,3402,3502,3302,330-0.43%1,50036億1732万+0.69%-0.35
02/182,2902,3502,2902,340+2.18%9,70036億3285万+1.04%-0.35
02/172,2902,2902,2902,290-0.43%10035億5522万-1.12%-0.34
02/162,2602,3002,2602,300-0.86%30035億7075万-0.78%-0.34
02/132,2802,3202,2502,320-0.43%90036億180万+0.17%-0.35
02/122,3102,3302,3102,330+0.43%40036億1732万+0.65%-0.35
02/102,3002,3202,3002,3200%40036億180万+0.26%-0.35
02/062,3302,3302,3202,320-1.28%70036億180万+0.35%-0.35
02/042,2802,3502,2802,350+0.43%60036億4837万+1.73%-0.35
02/032,3302,3402,3302,340+1.74%20036億3285万+1.39%-0.35
02/022,3002,3002,2902,300+1.77%40035億7075万-0.26%-0.34
01/292,2702,2702,2602,260-0.88%50035億865万-1.91%-0.34
01/282,2902,2902,2802,2800%40035億3970万-1.21%-0.34
01/272,2602,2802,2602,2800%20035億3970万-1.3%-0.34
01/262,2902,2902,2802,280-0.44%90035億3970万-1.38%-0.34
01/232,2802,2902,2802,290-0.43%20035億5522万-0.95%-0.34
01/212,3002,3002,3002,300+0.44%10035億7075万-0.43%-0.34
01/202,3102,3102,2902,290-0.43%30035億5522万-0.74%-0.34
01/162,3002,3002,2802,3000%80035億7075万-0.17%-0.34
01/142,3402,3402,3002,300-1.71%30035億7075万-0.04%-0.34
01/132,3002,3402,3002,3400%20036億3285万+1.87%-0.35
01/082,3602,3602,3402,340+0.43%20036億3285万+2.09%-0.35
01/072,2902,3302,2902,3300%40036億1732万+1.97%-0.35
01/062,3902,3902,3302,330-2.51%60036億1732万+2.28%-0.35
01/052,3902,3902,3902,390+0.42%30037億1047万+5.19%-0.36
2014
12/302,3002,3802,2902,380+2.15%1,80036億9495万+5.08%-0.36
12/292,3402,3402,3302,330-0.43%50036億1732万+3.19%-0.35
12/262,2802,3402,2802,340+3.08%50036億3285万+3.91%-0.35
12/252,2702,3402,2302,270-0.87%1,40035億2417万+0.98%-0.34
12/242,2602,2902,2602,290-0.43%30035億5522万+1.19%-0.34
12/192,2702,3102,2502,300+1.77%40035億7075万+1.01%-0.34
12/182,2502,2602,2502,260-0.88%1,20035億865万-1.27%-0.34
12/172,2802,2802,2802,280-0.44%10035億3970万-0.87%-0.34
12/162,3002,3002,2902,290-0.43%20035億5522万-0.95%-0.34
12/152,2802,3002,2702,300+1.77%40035億7075万-0.95%-0.34
12/102,3102,3102,2402,260-3.42%1,40035億865万-3.09%-0.34
12/092,3302,3402,3302,340+0.43%1,50036億3285万-0.09%-0.35
12/082,3402,3402,3202,3300%1,10036億1732万-0.77%-0.35
12/052,2802,3302,2802,330+2.19%1,90036億1732万-0.98%-0.35
12/042,2702,2802,2202,280+1.33%1,00035億3970万-3.31%-0.34
12/032,2502,2502,2302,250+0.9%90034億9312万-4.7%-0.34
12/022,2502,2602,2202,230+0.45%80034億6207万-5.83%-0.33
12/012,2202,2502,2202,220+0.45%1,30034億4655万-6.45%-0.33
11/282,2202,2302,2102,2100%1,00034億3102万-6.95%-0.33
11/272,2102,2202,2102,210+0.45%1,90034億3102万-7.03%-0.33
11/262,2002,2402,2002,200+0.92%2,20034億1550万-7.68%-0.33
11/252,1702,2102,1702,180+0.93%1,80033億8445万-8.63%-0.33
11/212,1702,1802,1602,160-0.46%70033億5340万-9.66%-0.32
11/202,2002,2002,1602,170-1.81%3,00033億6892万-9.51%-0.33
11/192,1902,2102,1902,2100%50034億3102万-8.15%-0.33
11/182,1902,2102,1802,210+0.91%1,10034億3102万-8.41%-0.33
11/172,2202,2402,1902,190-2.23%3,50033億9997万-9.65%-0.33
11/142,2602,3202,2402,240-14.83%22,70034億7760万-8.12%-0.34
11/132,6202,6702,5802,630-0.38%2,10040億8307万+7.35%-0.39
11/122,6302,6702,6202,640+1.15%2,60040億9860万+8.06%-0.4
11/112,5502,6202,5502,610+2.76%4,10040億5202万+7.01%-0.39
11/102,5502,6002,5302,540-1.17%3,30039億4335万+4.35%-0.38
11/072,5102,6202,5102,570+1.58%2,80039億8992万+5.76%-0.39
11/062,5202,5402,5102,530-0.78%1,20039億2782万+4.33%-0.38
11/052,5102,5502,4502,550+1.59%1,80039億5887万+5.28%-0.38
11/042,5502,5602,4702,510+0.4%4,70038億9677万+3.89%-0.38
10/312,4502,5002,4402,500+2.04%1,80038億8125万+3.56%-0.37
10/302,4502,4502,4502,4500%20038億362万+1.58%-0.37
10/292,4502,4502,4502,450+3.38%10038億362万+1.7%-0.37
10/282,3802,3802,3702,370-2.07%1,20036億7942万-1.33%-0.36
10/242,3502,4202,3502,420+2.98%90037億5705万+0.83%-0.36
10/222,3302,3502,3302,350+3.52%70036億4837万-1.84%-0.35
10/212,2902,4102,2102,2700%2,30035億2417万-5.02%-0.34
10/202,4102,4102,2702,270-3.4%2,20035億2417万-4.98%-0.34
10/172,3002,3502,3002,350+3.52%90036億4837万-1.59%-0.35
10/162,2602,3002,2602,270-2.16%1,20035億2417万-4.78%-0.34
10/152,2502,3202,2502,320-0.43%70036億180万-2.68%-0.35