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
20207/22, 株式併合 5→1
2015
03/317157307107150%130,220104億7094万-0.28%-3.24
03/30700720700715+2.14%80,220104億7094万-0.28%-3.24
03/27700710695700-0.71%36,800102億5127万-2.51%-3.17
03/26710715700705-1.4%84,360103億2449万-1.81%-3.19
03/257157157107150%29,460104億7094万-0.56%-3.24
03/24715715710715-0.69%26,780104億7094万-0.56%-3.24
03/237207307107200%78,580105億4416万+0.14%-3.26
03/207157207107200%30,500105億4416万+0.28%-3.26
03/19710720710720+0.7%36,080105億4416万-0.14%-3.26
03/18720720710715-0.69%61,900104億7094万-1.24%-3.24
03/17715720705720+1.41%74,960105億4416万-1.1%-3.26
03/16715720710710-1.39%20,360103億9771万-2.87%-3.22
03/137207257107200%53,040105億4416万-2.04%-3.26
03/12710720710720+0.7%40,800105億4416万-2.7%-3.26
03/11710715710715-0.69%36,080104億7094万-3.9%-3.24
03/10720720710720+0.7%47,780105億4416万-3.87%-3.26
03/09725730715715-3.38%85,240104億7094万-5.92%-3.24
03/06730740725740+2.07%70,100108億3705万-2.76%-3.35
03/05720730710725+1.4%61,940106億1738万-4.86%-3.29
03/04720725715715-1.38%41,520104億7094万-6.41%-3.24
03/037357407157250%80,56090億4618万-5.35%-2.8
03/02715735715725+2.11%87,28090億4618万-5.35%-2.8
02/27715720710710-0.7%53,68088億5902万-7.31%-2.74
02/267157207107150%93,96089億2140万-6.78%-2.76
02/257157207107150%50,84089億2140万-6.9%-2.76
02/24725740710715-1.38%134,42089億2140万-6.9%-2.76
02/23710725705725+1.4%83,86090億4618万-5.48%-2.8
02/207157207107150%59,80089億2140万-6.66%-2.76
02/197207257057150%80,52089億2140万-6.66%-2.76
02/187207307157150%111,94089億2140万-6.66%-2.76
02/17700715700715+2.14%114,34089億2140万-6.66%-2.76
02/16725725700700-12.5%408,22087億3424万-8.74%-2.7
02/13810820790800+1.27%260,36099億8199万+4.17%-3.09
02/12820820780790-2.47%181,52098億5721万+3.27%-3.05
02/10815835800810+1.89%230,300101億676万+6.3%-3.12
02/09820840795795-3.05%401,58099億1960万+4.74%-3.07
02/06840910815820-3.53%742,340102億3154万+8.47%-3.16
02/05860935815850+4.94%1,804,380106億586万+12.88%-3.28
02/04865885795810-3.57%795,660101億676万+8.29%-3.12
02/031,2001,215840840-16%3,699,740104億8109万+13.06%-3.24
02/027451,0007301,000+33.33%2,150,060124億7749万+35.32%-3.86
01/30750755750750-1.32%16,32093億5811万+2.88%-2.89
01/29765790755760-0.65%79,26094億8289万+4.4%-2.93
01/287657657457650%47,50095億4528万+5.37%-2.95
01/27735765735765+4.08%144,28095億4528万+5.66%-2.95
01/26740755735735+0.68%45,10091億7095万+1.94%-2.83
01/23735770720730+0.69%123,20091億856万+1.39%-2.82
01/22735735720725-0.68%24,42090億4618万+0.69%-2.8
01/21715740715730+1.39%38,00091億856万+1.39%-2.82
01/20750755710720+2.13%108,12089億8379万-0.14%-2.78
01/19705710705705+0.71%10,26087億9663万-2.22%-2.72
01/16710710685700-1.41%56,74087億3424万-3.18%-2.7
01/157057107057100%15,60088億5902万-2.07%-2.74
01/14720720705710-2.07%42,60088億5902万-2.34%-2.74
01/13725740700725-0.68%37,38090億4618万-0.55%-2.8
01/09730735725730+0.69%14,54091億856万0%-2.82
01/087257307257250%13,26090億4618万-0.68%-2.8
01/07710730710725+1.4%19,00090億4618万-0.82%-2.8
01/06730730715715-2.05%8,22089億2140万-2.32%-2.76
01/057357357257300%5,70091億856万-0.54%-2.82
2014
12/307257357257300%23,48091億856万-0.54%-2.82
12/29725735720730+0.69%16,78091億856万-0.54%-2.82
12/26705735705725+2.84%20,64090億4618万-1.23%-2.8
12/25730730705705-4.73%41,78087億9663万-3.82%-2.72
12/247507507257400%44,02092億3334万+0.82%-2.85
12/22750755725740+2.07%54,34092億3334万+0.82%-2.85
12/19710730710725+2.11%23,86090億4618万-1.23%-2.8
12/18710720705710+0.71%15,44088億5902万-3.4%-2.74
12/17695715695705+0.71%20,20087億9663万-4.21%-2.72
12/16720720695700-2.1%28,86087億3424万-5.15%-2.7
12/15735735715715-2.05%13,32089億2140万-3.38%-2.76
12/127357357257300%23,52091億856万-1.62%-2.82
12/11730730725730-0.68%14,08091億856万-1.75%-2.82
12/10735740725735-0.68%17,04091億7095万-1.21%-2.83
12/09750750735740-1.99%14,28092億3334万-0.54%-2.85
12/08755755740755+0.67%28,68094億2050万+1.48%-2.91
12/057557557457500%18,50093億5811万+1.08%-2.89
12/047507557457500%32,62093億5811万+1.21%-2.89
12/037557607407500%27,64093億5811万+1.35%-2.89
12/027557557457500%7,32093億5811万+1.49%-2.89
12/017557557457500%16,18093億5811万+1.63%-2.89
11/287507557507500%20,96093億5811万+1.9%-2.89
11/277607757457500%63,78093億5811万+2.18%-2.89
11/26735750730750+2.74%22,78093億5811万+2.46%-2.89
11/257307357257300%16,72091億856万0%-2.82
11/217307407307300%19,10091億856万+0.41%-2.82
11/20725730720730+2.1%7,50091億856万+0.55%-2.82
11/19730730715715-1.38%20,46089億2140万-1.38%-2.76
11/187257307157250%15,86090億4618万+0.28%-2.8
11/17750750715725-2.68%33,68090億4618万+0.28%-2.8
11/147407557257450%29,26092億9573万+2.9%-2.87
11/13745750740745-0.67%15,42092億9573万+2.9%-2.87
11/127507607507500%24,58093億5811万+3.45%-2.89
11/11750755745750+0.67%22,16093億5811万+3.31%-2.89
11/10755755740745-2.61%41,34092億9573万+2.62%-2.87
11/077807807607650%30,66095億4528万+5.23%-2.95
11/06760775755765+0.66%35,18095億4528万+5.23%-2.95
11/05735760735760+3.4%56,42094億8289万+4.25%-2.93
11/04740800730735+2.08%81,16091億7095万+0.68%-2.83
10/317207257157200%14,42089億8379万-1.77%-2.78