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 10→1
2015
03/312,0102,0202,0002,0000%1,90044億7544万-1.14%-7.46
03/302,0002,0002,0002,0000%50044億7544万-1.14%-7.46
03/272,0002,0102,0002,000-0.99%4,30044億7544万-1.09%-7.46
03/262,0302,0302,0102,020-0.49%2,00045億2019万-0.1%-7.53
03/252,0202,0702,0202,030+1%3,80045億4257万+0.4%-7.57
03/242,0302,0302,0102,010-0.5%2,50044億9781万-0.54%-7.49
03/232,0502,0502,0102,020-0.98%1,60045億2019万0%-7.53
03/202,0202,0402,0102,0400%1,80045億6494万+1.04%-7.61
03/192,0302,0402,0002,0400%3,50045億6494万+1.14%-7.61
03/182,0202,0401,9802,040+0.99%4,60045億6494万+1.19%-7.61
03/172,0202,0502,0202,0200%3,10045億2019万+0.3%-7.53
03/162,0702,0702,0102,020-1.94%3,40045億2019万+0.3%-7.53
03/132,0202,0601,9902,060+3%4,70046億970万+2.39%-7.68
03/122,0102,0101,9602,0000%4,90044億7544万-0.45%-7.46
03/111,9802,0101,9802,0000%6,10044億7544万-0.5%-7.46
03/102,0202,0201,9902,000-1.48%3,60044億7544万-0.6%-7.46
03/092,0302,0302,0102,030-0.49%1,70045億4257万+0.74%-7.57
03/062,0202,0502,0202,040+0.99%3,40045億6494万+1.09%-7.61
03/052,0302,0602,0202,020-0.49%2,10045億2019万0%-7.53
03/042,0302,0402,0102,0300%1,90045億4257万+0.3%-7.57
03/032,1402,1402,0302,030-3.79%10,50045億4257万+0.2%-7.57
03/022,0102,2802,0102,110+5.5%39,20047億2158万+4.04%-7.87
02/272,0002,0001,9802,0000%2,00044億7544万-1.33%-7.46
02/262,0002,0101,9902,000-0.5%1,80044億7544万-1.57%-7.46
02/252,0002,0102,0002,010+0.5%3,10044億9781万-1.28%-7.49
02/241,9802,0001,9802,000+1.01%1,20044億7544万-2.01%-7.46
02/232,0102,0201,9801,980-1%3,50044億3068万-2.94%-7.38
02/202,0202,0201,9802,000-1.48%4,90044億7544万-1.86%-7.46
02/192,0102,0502,0102,030+1.5%5,90045億4257万-0.44%-7.57
02/181,9802,0101,9802,000+0.5%2,00044億7544万-1.96%-7.46
02/172,0002,0001,9801,9900%2,70044億5306万-2.64%-7.42
02/161,9902,0101,9801,9900%3,70044億5306万-2.78%-7.42
02/132,0202,0201,9901,990-1.49%2,10044億5306万-2.93%-7.42
02/122,0002,0302,0002,020+1.51%50045億2019万-1.56%-7.53
02/102,0002,0201,9901,990-0.5%2,40044億5306万-3.02%-7.42
02/091,9802,0101,9802,000+1.01%1,20044億7544万-2.68%-7.46
02/062,0002,0401,9801,980-0.5%2,60044億3068万-3.74%-7.38
02/052,0102,0201,9901,990-1.49%3,00044億5306万-3.35%-7.42
02/042,0502,0602,0102,020-1.46%5,40045億2019万-2.13%-7.53
02/032,0702,0802,0502,050-0.97%3,10045億8732万-0.49%-7.64
02/022,0802,0802,0602,070-1.9%2,30046億3208万+0.58%-7.72
01/302,1202,1202,0802,110+0.96%4,00047億2158万+2.68%-7.87
01/292,1202,1502,0702,090-0.95%10,10046億7683万+1.85%-7.79
01/282,0702,1202,0702,110+0.96%8,00047億2158万+3.03%-7.87
01/272,0702,1302,0702,0900%8,30046億7683万+2.15%-7.79
01/262,0902,0902,0602,090+0.97%6,30046億7683万+2.25%-7.79
01/232,0602,1202,0602,070-3.27%16,30046億3208万+1.12%-7.72
01/222,0902,1802,0502,140+2.39%21,50047億8872万+4.29%-7.98
01/212,1602,1602,0602,090-1.88%11,10046億7683万+1.75%-7.79
01/201,9702,2201,9702,130+8.12%38,30047億6634万+3.5%-7.94
01/191,9801,9901,9501,970+1.03%3,60044億830万-4.51%-7.35
01/161,9901,9901,9401,950-3.47%7,40043億6355万-5.84%-7.27
01/152,0302,0301,9702,020-1.94%6,70045億2019万-2.93%-7.53
01/142,1002,1002,0502,060-1.44%2,40046億970万-1.39%-7.68
01/132,0702,0902,0302,090+1.46%2,30046億7683万-0.29%-7.79
01/092,0602,1202,0302,0600%7,80046億970万-2%-7.68
01/082,0402,0802,0202,060+0.98%3,00046億970万-2.37%-7.68
01/072,0402,0602,0102,0400%2,80045億6494万-3.82%-7.61
01/062,0402,0602,0102,040-0.97%4,00045億6494万-4.4%-7.61
01/052,0602,0702,0402,060+0.98%2,40046億970万-4.19%-7.68
2014
12/302,0202,0502,0202,0400%1,60045億6494万-5.86%-7.61
12/292,1002,1001,9802,040-2.86%12,10045億6494万-7.27%-7.61
12/261,9402,1101,9402,100+8.81%7,40046億9921万-4.55%-7.83
12/251,9901,9901,9301,930-3.5%5,60043億1879万-12.27%-7.2
12/242,0202,0201,9202,000+0.5%9,60044億7544万-9.42%-7.46
12/222,0302,0501,9901,990-1.97%3,40044億5306万-9.95%-7.42
12/192,0202,0502,0002,030+1%2,90045億4257万-8.43%-7.57
12/182,0402,0502,0102,010-1.47%2,70044億9781万-9.58%-7.49
12/171,9802,0801,9802,040-0.97%4,00045億6494万-8.52%-7.61
12/162,1502,1602,0302,060-4.19%6,70046億970万-8.12%-7.68
12/152,1702,2602,1502,150-1.83%7,10048億1109万-4.78%-8.02
12/122,2102,2602,1902,190-0.45%9,00049億60万-3.23%-8.17
12/112,2002,2102,1602,2000%5,50049億2298万-2.87%-8.2
12/102,2202,2202,1602,200-1.79%6,30049億2298万-3.04%-8.2
12/092,1502,4502,1502,240+3.23%47,60050億1249万-1.45%-8.35
12/082,2202,2202,1502,170-1.36%10,00048億5585万-4.66%-8.09
12/052,2002,2302,1902,200-0.9%6,70049億2298万-3.04%-8.2
12/042,2402,2602,2102,220-0.89%7,20049億6773万-2.2%-8.28
12/032,2402,2502,2102,240+0.45%4,50050億1249万-1.58%-8.35
12/022,2902,2902,2002,230-1.33%12,90049億9011万-1.41%-8.31
12/012,4102,4202,2102,260-3.83%29,00050億5724万+0.49%-8.43
11/282,3402,4102,3202,350-0.84%10,70052億5864万+4.91%-8.76
11/272,4102,4802,2802,370-2.07%22,90053億339万+6.09%-8.84
11/262,4602,5102,4002,420-2.81%37,30054億1528万+8.52%-9.02
11/252,9002,9002,4702,490-12.94%180,80055億7192万+12.98%-9.28
11/212,3002,8602,2002,860+38.83%198,50063億9987万+31.8%-10.66
11/202,0802,0902,0602,060-1.9%1,60046億970万-2.92%-7.68
11/192,0902,1502,0802,100-0.94%3,10046億9921万-0.47%-7.83
11/182,0702,1202,0702,120+2.91%1,50047億4396万+1.24%-7.9
11/172,0802,1002,0602,060-4.63%3,60046億970万-1.06%-7.68
11/142,2302,2302,1102,160-0.46%4,90048億3347万+3.75%-8.05
11/132,2202,2202,1302,170-0.91%4,00048億5585万+4.48%-8.09
11/122,3802,4002,1102,190-6.01%19,90049億60万+5.69%-8.17
11/112,4602,4602,3202,330-5.28%13,40052億1388万+12.67%-8.69
11/102,3702,6002,2902,460+7.42%21,40055億479万+19.53%-9.17
11/072,2202,3502,1702,290+2.69%6,00051億2437万+12.09%-8.54
11/062,3602,4102,2002,230-3.46%14,20049億9011万+9.64%-8.31
11/052,3002,5302,2602,310+0.43%13,10051億6913万+13.35%-8.61
11/042,4802,5002,2502,300-0.86%23,50051億4675万+12.75%-8.58
10/312,0202,4802,0202,320+17.17%203,60051億9151万+13.5%-8.65