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
202010/1, 株式併合 10→1
2015
03/312,2802,3002,2402,250-1.32%24,600402億4521万-4.58%6.720.35
03/302,2702,3002,2602,280+2.24%14,130407億8181万-3.55%6.810.35
03/272,3102,3302,2302,230-3.04%18,960398億8748万-5.83%6.660.34
03/262,3602,3602,3002,300-2.54%16,570411億3955万-3.2%6.870.35
03/252,3402,3602,3302,360+0.85%9,200422億1276万-0.84%7.050.36
03/242,3602,3802,3202,340-0.43%13,600418億5502万-1.76%6.990.36
03/232,3202,3602,3202,350+1.29%14,250420億3389万-1.34%7.020.36
03/202,3302,3302,3002,320-0.43%13,770414億9729万-2.56%6.930.36
03/192,3702,3802,3302,330-2.51%18,080416億7615万-2.1%6.960.36
03/182,4102,4102,3702,390-0.83%13,520427億4936万+0.5%7.140.37
03/172,4402,4402,3802,410-0.41%13,140431億709万+1.73%7.20.37
03/162,3902,4302,3802,420+1.26%15,370432億8596万+2.54%7.230.37
03/132,4302,4302,3802,3900%36,940427億4936万+1.66%7.140.37
03/122,3702,3902,3602,390+0.84%12,160427億4936万+1.96%7.140.37
03/112,3202,3802,3202,370+1.28%14,090423億9162万+1.46%7.080.36
03/102,3602,3602,3202,340-0.43%13,230418億5502万+0.56%6.990.36
03/092,3602,3602,3302,350-0.84%11,680420億3389万+1.29%7.020.36
03/062,3802,4002,3602,3700%9,340423億9162万+2.38%7.080.36
03/052,3202,3802,3102,370+1.28%9,380423億9162万+2.69%7.080.36
03/042,3902,3902,3402,340-1.27%12,730418億5502万+1.65%6.990.36
03/032,4402,4402,3702,370-1.66%10,100423億9162万+3.22%7.080.36
03/022,4602,4702,4102,410-2.03%11,350431億709万+5.33%7.20.37
02/272,3902,4702,3902,460+0.82%39,910440億143万+7.94%7.350.38
02/262,3802,4402,3702,440+2.52%24,990436億4370万+7.58%7.290.38
02/252,3902,4002,3702,3800%6,890425億7049万+5.4%7.110.37
02/242,4102,4202,3702,380-0.42%14,170425億7049万+5.64%7.110.37
02/232,4002,4202,3802,390-1.65%33,110427億4936万+6.51%7.140.37
02/202,4302,4402,3802,430+0.83%26,930434億6483万+8.68%7.260.37
02/192,3702,4402,3702,410+0.84%28,710431億709万+8.12%7.20.37
02/182,3502,4002,3502,390+1.27%35,520427億4936万+7.66%7.140.37
02/172,3202,3602,3102,360+1.72%25,600422億1276万+6.64%7.050.36
02/162,3002,3502,2802,320+1.75%32,810414億9729万+5.02%6.930.36
02/132,2702,2802,2602,2800%20,690407億8181万+3.35%6.810.35
02/122,2102,3502,1902,280+5.07%45,910407億8181万+3.4%6.810.35
02/102,1902,2002,1602,170-1.36%11,720388億1427万-1.54%6.480.33
02/092,2102,2202,1902,200+0.46%10,250393億5087万-0.45%6.570.34
02/062,2202,2202,1802,190-0.45%6,490391億7201万-1.08%6.540.34
02/052,2202,2202,1602,200+0.46%9,880393億5087万-0.9%6.570.34
02/042,1702,2302,1702,190+1.86%18,760391億7201万-1.62%6.540.34
02/032,1802,2002,1502,150-0.92%13,740384億5654万-3.72%6.420.33
02/022,1902,2202,1702,170-2.25%9,590388億1427万-3.04%6.480.33
01/302,2002,2202,1902,220+1.37%10,270397億861万-0.98%6.630.34
01/292,2002,2002,1302,190-1.35%15,090391億7201万-2.41%6.540.34
01/282,1902,2302,1902,220+0.45%6,800397億861万-1.16%6.630.34
01/272,2002,2102,1602,210+1.84%16,960395億2974万-1.6%6.60.34
01/262,1702,1802,1602,170-0.46%6,110388億1427万-3.3%6.480.33
01/232,2002,2102,1702,180-0.46%9,120389億9314万-2.9%6.510.34
01/222,1902,2002,1702,190+0.46%14,500391億7201万-2.49%6.540.34
01/212,2102,2302,1802,180-3.11%12,280389億9314万-2.98%6.510.34
01/202,2002,2602,1702,250+4.17%15,640402億4521万+0.09%6.720.35
01/192,2102,2102,1602,160-0.92%13,110386億3540万-3.96%6.450.33
01/162,2302,2302,1802,180-3.54%10,590389億9314万-3.41%6.510.34
01/152,2302,2602,2102,260+3.2%17,910404億2408万-0.22%6.750.35
01/142,2102,2202,1802,190-0.9%16,110391億7201万-3.44%6.540.34
01/132,2202,2302,1902,210-2.21%13,340395億2974万-2.73%6.60.34
01/092,2602,2802,2502,2600%10,590404億2408万-0.75%6.750.35
01/082,2402,2802,2402,260+0.89%12,470404億2408万-0.83%6.750.35
01/072,2302,2902,2202,240-0.88%17,580400億6634万-1.75%6.690.34
01/062,2802,3102,2302,260-2.16%34,040404億2408万-0.96%6.750.35
01/052,2902,3302,2802,310+0.43%11,350413億1842万+1.18%6.90.36
2014
12/302,3402,3402,1602,300-1.71%18,800411億3955万+0.79%6.870.35
12/292,3502,3602,3202,340-0.85%10,570418億5502万+2.59%6.990.36
12/262,3502,3602,3202,3600%10,950422億1276万+3.55%7.050.36
12/252,2902,3702,2902,360+3.06%16,730422億1276万+3.69%7.050.36
12/242,2702,3002,2602,290+1.78%15,740409億6068万+0.7%6.840.35
12/222,2802,3002,2302,250-1.32%11,770402億4521万-0.92%6.720.35
12/192,2802,2802,2402,280+1.79%13,720407億8181万+0.26%6.810.35
12/182,2602,2702,2302,240+1.36%19,280400億6634万-1.58%6.690.34
12/172,1902,2402,1902,210+1.84%15,450395億2974万-2.94%6.60.34
12/162,1802,2002,1402,170-1.36%24,540388億1427万-4.82%6.480.33
12/152,2802,2802,2002,2000%29,290393億5087万-3.72%6.570.34
12/122,2002,2402,2002,200-0.45%44,410393億5087万-3.85%6.570.34
12/112,2102,2402,1902,210-0.45%11,360395億2974万-3.41%6.60.34
12/102,2502,2902,2102,220-2.2%26,450397億861万-3.14%6.630.34
12/092,3202,3402,2602,270-3.4%21,220406億295万-1%6.780.35
12/082,3902,4102,3202,350-1.67%25,590420億3389万+2.4%7.020.36
12/052,3202,4202,3102,390+3.02%24,900427億4936万+4.55%7.140.37
12/042,3202,3202,3002,320+0.43%14,990414億9729万+1.93%6.930.36
12/032,3102,3202,3102,310-0.43%7,830413億1842万+1.94%6.90.36
12/022,3002,3202,2902,320+0.43%10,070414億9729万+2.75%6.930.36
12/012,2902,3102,2902,310+0.43%6,920413億1842万+2.85%6.90.36
11/282,2902,3202,2902,300+0.88%26,520411億3955万+2.91%6.870.35
11/272,2902,3002,2702,2800%23,310407億8181万+2.52%6.810.35
11/262,2902,3002,2602,2800%13,330407億8181万+3.21%6.810.35
11/252,3002,3102,2702,280-0.44%19,090407億8181万+3.78%6.810.35
11/212,2802,3002,2602,2900%11,590409億6068万+4.95%6.840.35
11/202,2902,3002,2802,290+0.44%11,820409億6068万+5.58%6.840.35
11/192,2602,3002,2602,280-0.87%12,520407億8181万+5.65%6.810.35
11/182,2702,3002,2602,300+3.6%11,360411億3955万+7.13%6.870.35
11/172,3002,3002,2202,220-4.72%19,010397億861万+3.88%6.630.34
11/142,3402,3402,2902,330+0.43%24,180416億7615万+9.24%6.960.36
11/132,2602,3202,2502,320+2.2%19,550414億9729万+9.13%6.930.36
11/122,3002,3202,2702,270-1.3%33,920406億295万+7.02%6.780.35
11/112,2802,3002,2402,300+0.44%15,550411億3955万+8.54%6.870.35
11/102,2602,3002,2302,290+0.88%11,800409億6068万+8.27%6.840.35
11/072,2502,2702,2202,270+2.71%16,000406億295万+7.48%6.780.35
11/062,2602,2802,2102,210-3.49%19,950395億2974万+4.64%6.60.34
11/052,2602,3002,2502,290+1.33%31,620409億6068万+8.33%6.840.35
11/042,3002,3402,2502,260-2.59%44,490404億2408万+6.96%6.750.35
10/312,1802,3302,1602,320+8.92%49,160414億9729万+9.8%6.930.36