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
03/312,5002,5102,4702,470-0.4%20,200165億4896万-6.58%5.730.72
03/302,5002,5102,4602,480-1.2%28,000166億1596万-6.49%5.760.72
03/272,5202,6152,4702,510-1.57%34,000168億1696万-5.6%5.830.73
03/262,5902,5902,5502,550-2.49%23,800170億8496万-4.24%5.920.74
03/252,6102,6202,5952,615-0.76%22,600175億2046万-1.88%6.070.76
03/242,6552,6552,6052,635-1.13%15,000176億5446万-1.01%6.120.77
03/232,6302,6702,6302,665+0.57%13,800178億5546万+0.23%6.190.78
03/202,6402,6702,6252,650-0.19%11,800177億5496万-0.19%6.150.77
03/192,6652,6652,6252,655-0.75%16,600177億8846万+0.08%6.160.77
03/182,6902,6902,6552,675-0.56%14,200179億2246万+0.94%6.210.78
03/172,7252,7252,6602,690-0.19%22,200180億2296万+1.59%6.240.78
03/162,7202,7202,6902,695+0.37%20,400180億5646万+2.08%6.260.78
03/132,6602,6902,6402,685+1.7%28,200179億8946万+2.21%6.230.78
03/122,6402,6652,6052,6400%30,200176億8796万+0.92%6.130.77
03/112,6002,6402,5952,640+0.38%13,200176億8796万+1.27%6.130.77
03/102,6752,7002,6202,630-1.68%15,400176億2096万+1.31%6.10.77
03/092,6402,6952,6402,675+0.38%17,000179億2246万+3.24%6.210.78
03/062,6752,6752,6352,665-0.56%22,800178億5546万+3.13%6.190.78
03/052,6502,7102,6502,680+0.75%16,200179億5596万+4.04%6.220.78
03/042,6302,6702,6152,660-0.19%20,800178億2196万+3.54%6.170.77
03/032,7052,7252,6602,665-1.3%32,600178億5546万+4.02%6.190.78
03/022,6952,7452,6952,700+0.93%24,400180億8996万+5.76%6.270.79
02/272,7502,7602,6552,675-2.19%55,400179億2246万+5.23%6.210.78
02/262,7652,7752,7052,735-0.55%59,000183億2446万+8.02%6.350.8
02/252,7002,7902,6752,750+2.8%105,200184億2496万+9.13%6.380.8
02/242,6852,6902,6502,675+0.19%34,600179億2246万+6.7%6.210.78
02/232,6552,6802,6352,670+2.3%51,200178億8896万+6.97%6.20.78
02/202,5702,6452,5702,610+1.16%37,800174億8696万+4.95%6.060.76
02/192,5652,5852,5602,580+1.57%15,400172億8596万+3.95%5.990.75
02/182,5302,5902,5302,540-0.78%29,200170億1796万+2.58%5.90.74
02/172,5702,5802,5402,560-0.97%24,800171億5196万+3.56%5.940.75
02/162,6102,6102,5802,585-0.19%27,200173億1946万+4.57%60.75
02/132,6352,6352,5752,5900%24,000173億5296万+4.77%6.010.75
02/122,7102,7202,5852,590-1.33%71,600173億5296万+4.77%6.010.75
02/102,4902,7052,4852,625+6.28%178,000175億8746万+6.23%6.090.76
02/092,4252,4702,4102,470+3.56%19,800165億4896万-0.04%5.730.72
02/062,4302,4302,3652,385-0.63%16,800159億7946万-3.75%5.540.69
02/052,4452,4452,3852,400-0.62%9,600160億7996万-3.58%5.570.7
02/042,4602,4602,4002,415+1.47%15,000161億8046万-3.28%5.610.7
02/032,5052,5052,3552,380-4.23%28,200159億4596万-4.8%5.520.69
02/022,5002,5002,4602,485-1%13,200166億4946万-0.76%5.770.72
01/302,4802,5102,4602,510+2.24%17,000168億1696万+0.2%5.830.73
01/292,4702,4952,4552,455-2%22,600164億4846万-2%5.70.71
01/282,4802,5152,4702,505+0.4%23,000167億8346万0%5.810.73
01/272,4752,5102,4702,495+2.04%29,400167億1646万-0.2%5.790.73
01/262,4702,4702,4252,445+0.62%12,600163億8146万-2.04%5.680.71
01/232,4352,4402,4102,430+0.41%18,800162億8096万-2.68%5.640.71
01/222,4402,4402,4002,420-0.41%15,000162億1396万-3.28%5.620.7
01/212,4202,4452,4152,430+0.21%18,600162億8096万-3.15%5.640.71
01/202,4102,4502,4002,425+0.62%20,800162億4746万-3.46%5.630.71
01/192,4552,4552,4102,410-0.82%11,800161億4696万-4.14%5.590.7
01/162,4802,4802,3952,430-2.02%22,600162億8096万-3.57%5.640.71
01/152,4402,4952,4302,480+1.85%33,200166億1596万-1.82%5.760.72
01/142,4452,4552,4302,435-0.81%22,400163億1446万-3.79%5.650.71
01/132,4902,5052,4452,455-3.73%36,800164億4846万-3.23%5.70.71
01/092,5802,6052,5402,550-1.16%31,200170億8496万+0.28%5.920.74
01/082,5802,6102,5802,580-0.39%13,200172億8596万+1.34%5.990.75
01/072,5702,6052,5702,590+0.58%11,800173億5296万+1.57%6.010.75
01/062,5802,5952,5502,575-2.09%29,000172億5246万+1.06%5.980.75
01/052,5852,6802,5852,630-0.19%34,200176億2096万+3.38%6.10.77
2014
12/302,6752,6752,6152,635-1.31%17,000176億5446万+3.86%6.120.77
12/292,6002,7002,6002,670+3.49%77,800178億8896万+5.7%6.20.78
12/262,5352,5902,5252,580+2.99%36,600172億8596万+2.71%5.990.75
12/252,4752,5152,4652,505+0.8%33,600167億8346万+0.16%5.810.73
12/242,5152,5352,4752,485-0.6%26,600166億4946万-0.28%5.770.72
12/222,5452,5502,4902,500-0.2%15,600167億4996万+0.77%5.80.73
12/192,5352,5402,4952,505+1.42%20,000167億8346万+1.42%5.810.73
12/182,4502,4852,4302,470+4.22%28,800165億4896万+0.41%5.730.72
12/172,3502,4102,3502,370-1.04%36,200158億7896万-3.3%5.50.69
12/162,4352,4452,3852,395-3.43%34,800160億4646万-2.17%5.560.7
12/152,5352,5502,4752,480-2.94%24,000166億1596万+1.56%5.760.72
12/122,6002,6502,5352,555-1.54%53,000171億1846万+5.14%5.930.74
12/112,4152,6252,4102,595+3.59%45,000173億8646万+7.45%6.020.76
12/102,4502,5202,4502,505+1.21%54,600167億8346万+4.51%5.810.73
12/092,5152,5452,4752,475-3.13%47,800165億8246万+3.9%5.750.72
12/082,5452,5802,5402,555-0.58%32,000171億1846万+7.94%5.930.74
12/052,6002,6102,5502,570-1.53%33,200172億1896万+9.5%5.970.75
12/042,5752,6152,5752,610+1.36%24,800174億8696万+12.21%6.060.76
12/032,6252,6552,5552,575-1.9%51,000172億5246万+11.81%5.980.75
12/022,5752,6252,5752,625+0.38%37,400175億8746万+15.03%6.090.76
12/012,6652,7252,6102,615-2.06%71,800175億2046万+15.71%6.070.76
11/282,5752,6702,5602,670+4.91%94,400178億8896万+19.3%6.20.78
11/272,5102,5602,5002,545+2.83%79,600170億5146万+14.95%5.910.74
11/262,4602,5352,4552,475+0.61%111,400165億8246万+12.81%5.750.72
11/252,3702,4852,3702,460+3.8%94,000164億8196万+12.9%5.710.72
11/212,3202,3702,2802,370+2.16%63,600158億7896万+9.67%5.50.69
11/202,3102,3552,3052,320+0.87%58,000155億4396万+8.11%5.390.68
11/192,2702,3202,2652,300+1.32%42,800154億996万+7.58%5.340.67
11/182,2102,2702,2052,270+2.95%36,200152億896万+6.62%5.270.66
11/172,2602,2602,1952,205-0.9%22,800147億7346万+3.86%5.120.64
11/142,2602,2802,2152,225-1.77%54,200149億746万+4.9%5.160.65
11/132,2502,3002,2252,265+0.89%54,000151億7546万+6.79%5.260.66
11/122,3202,3252,2452,245-2.39%97,400150億4146万+6.05%5.210.65
11/112,2502,3402,2202,300+2.45%213,800154億996万+9.16%5.340.67
11/102,2002,2502,1852,245+2.75%83,000150億4146万+7.21%5.210.65
11/072,1502,2002,1352,185+0.69%31,200146億3946万+4.85%5.070.64
11/062,1502,2052,1502,170+0.93%46,200145億3897万+4.43%5.040.63
11/052,1352,1502,1052,150+1.65%40,800144億497万+3.66%4.990.63
11/042,1502,1552,0952,115+0.71%55,800141億7047万+2.17%4.910.62
10/312,0702,1052,0402,100+1.94%57,000140億6997万+1.6%4.870.61