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
03/311,2301,2351,2201,220-0.41%14,200123億7303万-1.77%10.450.59
03/301,2251,2251,2101,225-0.41%11,200124億2374万-1.45%10.50.59
03/271,2301,2551,2201,230-0.81%28,200124億7445万-0.97%10.540.59
03/261,2651,2801,2301,240-3.13%45,200125億7587万-0.08%10.620.6
03/251,2801,2851,2701,280+0.39%25,600129億8154万+3.23%10.970.62
03/241,2751,2751,2601,275+0.39%31,600129億3083万+2.99%10.920.62
03/231,2651,2701,2451,270+0.4%26,600128億8012万+2.75%10.880.61
03/201,2601,2701,2401,2650%24,000128億2941万+2.51%10.840.61
03/191,2701,2701,2501,265-0.39%15,600128億2941万+2.76%10.840.61
03/181,2651,2701,2551,2700%20,600128億8012万+3.25%10.880.61
03/171,2351,2851,2301,270+3.67%72,600128億8012万+3.59%10.880.61
03/161,2351,2451,2251,225-0.81%26,800124億2374万+0.41%10.50.59
03/131,2401,2401,2251,235-0.4%42,000125億2516万+1.65%10.580.6
03/121,2251,2401,2201,240+2.06%25,800125億7587万+2.48%10.620.6
03/111,2201,2201,2101,215-0.82%23,400123億2232万+0.83%10.410.59
03/101,2201,2301,2101,225+1.24%32,000124億2374万+2.08%10.50.59
03/091,2151,2301,2001,2100%20,400122億7161万+1.26%10.370.58
03/061,2101,2151,1951,2100%28,200122億7161万+1.51%10.370.58
03/051,2101,2201,2001,210-0.82%22,600122億7161万+1.77%10.370.58
03/041,2101,2301,2001,2200%31,200123億7303万+2.69%10.450.59
03/031,2501,2501,2151,220-2.79%31,000123億7303万+2.87%10.450.59
03/021,2501,2701,2301,2550%58,800127億2800万+6.09%10.750.61
02/271,2651,2701,2401,255-0.4%37,800127億2800万+6.54%10.750.61
02/261,2551,2701,2501,260+0.4%38,200127億7871万+7.42%10.80.61
02/251,2551,2801,2401,2550%53,400127億2800万+7.45%10.750.61
02/241,2101,2751,2101,255+4.15%77,400127億2800万+7.82%10.750.61
02/231,2151,2201,2001,2050%26,800122億2090万+3.97%10.320.58
02/201,2101,2301,2001,205-0.41%36,600122億2090万+4.15%10.320.58
02/191,2101,2201,1951,210-0.41%28,600122億7161万+4.67%10.370.58
02/181,2651,2651,2101,215-2.41%53,600123億2232万+5.29%10.410.59
02/171,2351,2751,2101,245+2.47%80,000126億2658万+7.98%10.670.6
02/161,2151,2251,2001,215+2.1%53,400123億2232万+5.47%10.410.59
02/131,2351,2401,1801,190-2.86%86,200120億6878万+3.03%10.20.58
02/121,2501,2701,2151,225+4.7%213,600124億2374万+5.88%10.50.59
02/101,1451,1701,1301,170+2.63%39,800118億6594万+1.21%10.030.57
02/091,1201,1501,1001,140+3.64%30,600115億6169万-1.72%9.770.55
02/061,0951,1051,0951,1000%21,800111億5601万-5.25%9.430.53
02/051,1051,1101,1001,100-1.79%13,000111億5601万-5.42%9.430.53
02/041,0901,1251,0901,120+3.7%38,600113億5885万-4.11%9.60.54
02/031,1201,1201,0751,080-2.7%37,400109億5318万-7.93%9.250.52
02/021,1201,1301,1101,110-1.77%25,800112億5743万-5.85%9.510.54
01/301,1451,1601,1201,130-1.31%29,400114億6027万-4.64%9.680.55
01/291,1551,1601,1301,145-2.55%26,800116億1239万-3.54%9.810.55
01/281,1551,1751,1551,175-0.42%27,800119億1665万-0.84%10.070.57
01/271,1451,2001,1351,180+3.96%44,000119億6736万0%10.110.57
01/261,1401,1451,0951,135-0.44%37,400115億1098万-3.16%9.730.55
01/231,1451,1551,1151,140+1.79%39,200115億6169万-2.4%9.770.55
01/221,1351,1401,0951,120-1.32%38,400113億5885万-3.86%9.60.54
01/211,1451,1551,1251,135-2.16%33,800115億1098万-2.41%9.730.55
01/201,1351,1601,1251,160+2.2%35,000117億6452万0%9.940.56
01/191,1451,1501,1201,135-0.44%42,000115億1098万-1.73%9.730.55
01/161,1551,1651,1051,140-2.98%77,800115億6169万-0.96%9.770.55
01/151,1501,1801,1501,175+0.43%31,200119億1665万+2.62%10.070.57
01/141,1801,1951,1651,170-1.68%26,400118億6594万+2.9%10.030.57
01/131,1951,1951,1751,190-2.46%35,600120億6878万+5.31%10.20.58
01/091,2851,2901,2001,220-4.69%110,000123億7303万+8.83%10.450.59
01/081,2701,3151,2601,280+2.4%170,400129億8154万+15.11%10.970.62
01/071,1951,2501,1951,250+4.6%70,600126億7729万+13.64%10.710.6
01/061,2151,2451,1901,195-5.53%143,000121億1949万+9.83%10.240.58
01/051,1751,2751,1701,265+8.58%141,200128億2941万+17.35%10.840.61
2014
12/301,1601,1801,1501,165+0.43%99,600118億1523万+9.39%9.980.56
12/291,2051,2101,1301,160-4.92%212,000117億6452万+9.74%9.940.56
12/261,2251,2351,1901,220-2.01%153,200123億7303万+16.3%10.450.59
12/251,2701,2701,2051,245+0.4%177,000126億2658万+19.94%10.670.6
12/241,2851,3351,2001,240-1.98%499,800125億7587万+20.98%10.630.6
12/221,2001,2851,1851,265+8.12%693,800128億2941万+24.88%10.840.61
12/191,1501,2151,1151,170+7.34%606,600118億6594万+17%10.030.57
12/181,0901,1001,0751,090+2.83%98,600110億5459万+9.99%9.340.53
12/179701,0859651,060+7.61%131,000107億5034万+7.72%9.080.51
12/161,0151,020985985-3.9%51,80099億8970万+0.72%8.440.48
12/151,0651,0651,0251,025-4.65%44,600103億9537万+5.13%8.780.5
12/121,0851,0901,0701,075+0.94%83,200109億247万+10.82%9.210.52
12/111,0301,0801,0251,065+0.95%95,800108億105万+10.71%9.130.51
12/101,0151,0751,0051,055+1.93%130,200106億9963万+10.47%9.040.51
12/091,0251,0451,0151,035+0.98%36,600104億9679万+9.18%8.870.5
12/081,0251,0451,0001,025+3.02%119,200103億9537万+8.81%8.780.5
12/059851,010985995+0.51%33,400100億9112万+6.42%8.530.48
12/049951,005980990+1.02%34,600100億4041万+6.57%8.480.48
12/039801,015975980+0.51%67,60099億3899万+6.06%8.40.47
12/02975975960975-0.51%28,00098億8828万+6.09%8.350.47
12/01990995970980-1.01%45,60099億3899万+7.22%8.40.47
11/28960990950990+4.76%44,000100億4041万+9.03%8.480.48
11/279509659459450%36,40095億8403万+4.65%8.10.46
11/269459509359450%19,20095億8403万+5.23%8.10.46
11/25955955935945-1.05%43,40095億8403万+5.59%8.10.46
11/21965965950955-1.04%32,20096億8545万+7.3%8.180.46
11/20960970955965+2.12%39,60097億8686万+9.04%8.270.47
11/19935945930945+1.07%9,80095億8403万+7.26%8.10.46
11/18925935925935+1.08%10,80094億8261万+6.61%8.010.45
11/17940950925925-1.07%27,40093億8119万+5.71%7.930.45
11/14950950935935-1.06%15,00094億8261万+6.98%8.010.45
11/13945950925945+1.61%29,20095億8403万+8.25%8.10.46
11/12945965930930+1.64%71,00094億3190万+6.53%7.970.45
11/11890925890915+2.81%17,40092億7977万+4.81%7.840.44
11/10900900880890-1.11%7,40090億2623万+1.83%7.630.43
11/07885905880900+2.27%10,80091億2765万+2.86%7.710.44
11/06890895880880-0.56%8,80089億2481万+0.34%7.540.43
11/058858958708850%18,00089億7552万+0.57%7.580.43
11/049009008758850%20,80089億7552万+0.23%7.580.43
10/31870885865885+3.51%17,40089億7552万-0.11%7.580.43