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
201610/1, 株式併合 10→1
2015
03/312,0802,0802,0802,080-1.42%10016億3134万+1.36%5.810.82
03/272,1102,1102,1102,110-0.94%50016億5487万+3.13%5.890.83
03/262,0802,1302,0802,130+0.47%70016億7055万+4.57%5.950.84
03/252,0902,1202,0902,120-0.47%70016億6271万+4.33%5.920.83
03/242,1302,1302,1302,130-0.93%60016億7055万+4.87%5.950.84
03/232,1202,1502,1202,150+3.37%30016億8624万+5.81%60.84
03/202,0802,0802,0802,080-1.42%10016億3134万+2.06%5.810.82
03/192,1102,1102,1102,110+0.48%10016億5487万+3.28%5.890.83
03/182,0502,1002,0502,100+3.45%60016億4703万+2.39%5.860.82
03/162,1202,1202,0202,0300%1,00015億9212万-1.31%5.670.8
03/132,0202,0302,0202,030+0.5%30015億9212万-1.65%5.670.8
03/122,0302,0502,0202,020-2.42%30015億8428万-2.42%5.640.79
03/112,0702,0702,0702,070-0.96%20016億2350万-0.38%5.780.81
03/092,0902,0902,0902,090-1.88%10016億3918万+0.34%5.840.82
03/062,1302,1302,1302,130+0.95%20016億7055万+1.82%5.950.84
03/052,1002,1102,1002,110+3.94%70016億5487万+0.76%5.890.83
03/042,0302,0402,0202,030-0.98%90015億9212万-3.15%5.670.8
03/032,0202,0502,0202,050+3.02%50016億781万-2.47%5.720.8
03/021,9901,9901,9901,990+2.05%20015億6075万-5.51%5.560.78
02/271,9202,0401,9201,950+2.09%1,10015億2938万-7.76%5.440.77
02/261,9501,9501,9101,910-1.04%6,40014億9801万-9.99%5.330.75
02/252,0402,0401,9301,930-3.98%3,30015億1369万-9.52%5.390.76
02/242,0102,0102,0102,010+0.5%4,70015億7644万-6.25%5.610.79
02/231,9902,0901,9802,000+3.09%2,30015億6860万-7.02%5.580.78
02/201,9401,9401,9401,9400%10015億2154万-10.23%5.420.76
02/191,9201,9401,9201,940+3.19%30015億2154万-10.56%5.420.76
02/182,0002,0001,7501,880-6%3,70014億7448万-13.72%5.250.74
02/172,0902,0901,9902,000-4.31%4,20015億6860万-8.76%5.580.78
02/162,1502,1502,0902,090-2.79%1,20016億3918万-5.04%5.840.82
02/132,2002,2002,1502,150-6.52%2,10016億8624万-2.49%60.84
02/122,3002,3002,3002,300+3.6%10018億389万+4.21%6.420.9
02/102,2202,2202,2202,220-3.48%10017億4114万+0.63%6.20.87
02/092,3002,3002,3002,300+2.22%30018億389万+4.17%6.420.9
02/062,2502,2502,2502,250+2.27%10017億6467万+2.09%6.280.88
02/032,2802,3002,2002,2000%40017億2546万-0.09%6.140.86
02/022,1702,2002,1702,200-0.45%20017億2546万-0.09%6.140.86
01/302,2102,2102,2102,210+0.45%30017億3330万+0.41%6.170.87
01/282,3002,3002,1802,200-4.35%50017億2546万-0.05%6.140.86
01/272,3002,3002,3002,300+5.5%50018億389万+4.5%6.420.9
01/262,1802,1802,1802,180+0.46%10017億977万-0.91%6.090.86
01/232,1702,1702,1702,1700%10017億193万-1.45%6.060.85
01/202,1702,1702,1702,1700%20017億193万-1.36%6.060.85
01/162,1702,1702,1702,170-0.46%30017億193万-1.18%6.060.85
01/152,1802,1802,1802,180+0.93%10017億977万-0.59%6.090.86
01/142,1702,1702,1602,160-0.92%30016億9408万-1.37%6.030.85
01/132,1802,1802,1802,180-0.46%20017億977万-0.37%6.090.86
01/072,1902,1902,1902,190-0.45%10017億1761万+0.23%6.110.86
2014
12/302,2002,2002,2002,200-2.22%90017億2546万+0.82%6.140.86
12/262,2502,2502,2502,250+5.14%10017億6467万+3.26%6.280.88
12/252,1802,1802,1402,140-1.83%40016億7840万-1.56%5.980.84
12/242,1902,2102,1802,180-1.8%80017億977万+0.28%6.090.86
12/222,2202,2202,2202,220+0.45%40017億4114万+2.26%6.20.87
12/192,2102,2102,2102,210+0.45%30017億3330万+1.84%6.170.87
12/182,2102,2102,2002,2000%60017億2546万+1.52%6.140.86
12/172,1902,2002,1902,200-2.65%80017億2546万+1.62%6.140.86
12/162,2002,2602,2002,260-0.88%20017億7251万+4.44%6.310.89
12/152,2002,2802,2002,280+3.17%20017億8820万+5.46%6.370.89
12/122,1902,2102,1902,210+0.91%80017億3330万+2.41%6.170.87
12/112,1902,1902,1902,1900%1,40017億1761万+1.58%6.120.86
12/102,1902,2702,1902,1900%1,30017億1761万+1.48%6.120.86
12/092,2902,2902,1902,190-0.9%1,10017億1761万+1.48%6.120.86
12/082,2002,2102,1902,210+0.45%1,60017億3330万+2.17%6.170.87
12/052,2002,2002,2002,200-3.08%30017億2546万+1.48%6.140.86
12/042,3202,3702,2502,270+2.25%1,20017億8036万+4.51%6.340.89
12/032,1802,3802,1602,220+4.72%3,00017億4114万+2.16%6.20.87
12/022,1002,1202,1002,120+1.44%2,60016億6271万-2.57%5.920.83
12/012,0902,0902,0902,0900%70016億3918万-4.26%5.840.82
11/282,1002,1002,0902,090-0.48%60016億3918万-4.52%5.840.82
11/272,0902,1002,0902,100-0.47%1,10016億4703万-4.28%5.860.82
11/262,1002,1202,1002,110+0.48%90016億5487万-3.87%5.890.83
11/252,1302,1302,0902,100-1.41%1,40016億4703万-4.33%5.860.82
11/212,1202,1302,1202,130+0.47%20016億7055万-2.78%5.950.84
11/202,1202,1202,1102,1200%2,00016億6271万-3.2%5.920.83
11/192,1102,1302,1002,120-0.47%1,70016億6271万-2.97%5.920.83
11/182,1002,1302,1002,130+0.95%60016億7055万-2.52%5.950.84
11/172,1702,1702,1102,110-4.09%2,50016億5487万-3.39%5.890.83
11/142,1502,2002,1502,200+2.8%1,70017億2546万+0.32%6.140.86
11/132,1402,1402,1402,140-0.47%40016億7840万-2.64%5.980.84
11/122,1602,1602,1502,150-1.38%50016億8624万-2.45%60.84
11/112,1202,1902,0302,180-0.91%70017億977万-1.36%6.090.86
11/072,1702,2002,1702,200+1.38%40017億2546万-0.63%6.140.86
11/062,1702,1702,1702,1700%10017億193万-2.38%6.060.85
11/052,1302,1702,1302,170-3.13%1,10017億193万-2.86%6.060.85
11/042,2002,2502,1702,240+1.82%1,50017億5683万-0.18%6.260.88
10/312,1402,2202,1402,200-4.35%40017億2546万-2.35%6.140.86
10/302,3002,3002,3002,300-1.29%10018億389万+1.23%6.420.9
10/292,3002,3302,3002,330+1.3%20018億2741万+1.53%6.510.91
10/282,3302,3302,3002,3000%40018億389万-1.03%6.420.9
10/272,2902,3702,2902,300+0.44%30018億389万-2.29%6.420.9
10/242,2902,2902,1202,290-0.43%1,50017億9604万-2.8%6.40.9
10/232,3002,3002,3002,300+2.22%10018億389万-1.63%6.420.9
10/222,1402,2502,1402,250+1.35%50017億6467万-2.85%6.280.88
10/212,2202,2202,2202,220+5.21%20017億4114万-3.31%6.20.87
10/202,1002,1102,1002,1100%20016億5487万-7.33%5.890.83
10/172,0802,1102,0802,110+5.5%40016億5487万-6.72%5.890.83
10/162,0002,0002,0002,000-5.21%20015億6860万-10.99%5.590.78
10/152,0002,1102,0002,110+5.5%40016億5487万-5.72%5.890.83
10/142,0602,0602,0002,000-5.66%60015億6860万-10.07%5.590.78
10/102,1302,1302,1202,120+0.95%1,10016億6271万-4.25%5.920.83
10/092,2102,2102,1002,100-10.26%1,50016億4703万-4.55%5.860.82