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
03/311,3201,3301,3151,330+0.76%39,400227億1166万-1.04%9.620.82
03/301,3251,3251,3151,320-0.38%34,800225億4089万-1.86%9.550.82
03/271,3351,3401,3251,325-1.49%31,000226億2628万-1.56%9.590.82
03/261,3551,3551,3351,345-0.74%53,000229億6781万-0.15%9.730.83
03/251,3551,3601,3451,3550%69,200231億3857万+0.59%9.80.84
03/241,3501,3551,3451,355+0.37%35,000231億3857万+0.59%9.80.84
03/231,3701,3701,3451,350-1.46%90,400230億5319万+0.15%9.770.84
03/201,3501,3701,3501,370+1.86%46,600233億9472万+1.56%9.910.85
03/191,3551,3651,3451,345-1.1%50,200229億6781万-0.3%9.730.83
03/181,3601,3651,3501,3600%38,800232億2395万+0.82%9.840.84
03/171,3551,3601,3501,360+0.74%46,000232億2395万+0.67%9.840.84
03/161,3501,3551,3501,3500%26,600230億5319万-0.3%9.770.84
03/131,3451,3501,3401,350+1.12%78,000230億5319万-0.44%9.770.84
03/121,3301,3401,3251,335+0.38%62,800227億9704万-1.69%9.660.83
03/111,3251,3351,3201,330+0.76%39,000227億1166万-2.35%9.620.82
03/101,3251,3351,3201,3200%31,200225億4089万-3.3%9.550.82
03/091,3401,3401,3201,320-1.49%43,800225億4089万-3.51%9.550.82
03/061,3351,3401,3301,340+0.37%42,000228億8242万-2.33%9.690.83
03/051,3401,3401,3301,335-0.37%37,000227億9704万-2.91%9.660.83
03/041,3501,3501,3401,340-0.37%54,600228億8242万-2.83%9.690.83
03/031,3601,3651,3451,345-0.74%57,200229億6781万-2.75%9.730.83
03/021,3751,3751,3501,355-0.37%97,800231億3857万-2.24%9.80.84
02/271,3601,3651,3551,360+0.37%47,800232億2395万-2.09%9.840.84
02/261,3401,3601,3401,355+0.74%78,200231億3857万-2.66%9.80.84
02/251,3601,3601,3401,345-0.74%68,000229億6781万-3.58%9.730.83
02/241,3501,3551,3451,355+0.37%53,000231億3857万-3.15%9.80.84
02/231,3651,3701,3451,350+0.37%58,400230億5319万-3.71%9.770.84
02/201,3701,3701,3451,345-1.1%75,800229億6781万-4.2%9.730.83
02/191,3551,3651,3501,360+0.37%56,000232億2395万-3.34%9.840.84
02/181,3701,3751,3451,355-0.73%122,400231億3857万-3.83%9.80.84
02/171,3751,3751,3651,365-0.73%30,200233億933万-3.26%9.880.84
02/161,3751,3851,3701,3750%48,800234億8010万-2.83%9.950.85
02/131,3501,3751,3501,375+1.85%132,800234億8010万-3.17%9.950.85
02/121,4151,4351,3301,350-4.26%197,800230億5319万-5.26%9.770.84
02/101,4151,4251,4101,410-1.05%56,400240億7777万-1.33%10.20.87
02/091,4201,4251,4101,425+1.06%36,200243億3392万-0.35%10.310.88
02/061,4101,4151,4051,410+0.71%31,800240億7777万-1.33%10.20.87
02/051,4101,4101,3951,400-1.41%71,400239億701万-2.03%10.130.87
02/041,4001,4251,4001,420+1.07%80,000242億4854万-0.63%10.270.88
02/031,4101,4201,3951,4050%52,600239億9239万-1.47%10.170.87
02/021,4151,4201,4001,405-0.71%52,800239億9239万-1.4%10.170.87
01/301,4151,4351,4051,4150%71,600241億6316万-0.63%10.240.88
01/291,4201,4351,4101,415-1.05%51,600241億6316万-0.63%10.240.88
01/281,4151,4451,4151,430-1.04%69,800244億1930万+0.49%10.350.88
01/271,4301,4501,4301,445+1.4%56,000246億7545万+1.62%10.450.89
01/261,4351,4351,4101,425-0.7%61,600243億3392万+0.42%10.310.88
01/231,4351,4351,4101,435+0.7%56,800245億469万+1.13%10.380.89
01/221,4501,4501,4101,425-0.7%51,000243億3392万+0.35%10.310.88
01/211,4551,4551,4251,435-1.03%54,600245億469万+1.06%10.380.89
01/201,4251,4751,4101,450+2.11%100,200247億6083万+1.97%10.490.9
01/191,4351,4351,4001,420+0.35%80,800242億4854万-0.21%10.270.88
01/161,4001,4201,3801,415+0.35%166,600241億6316万-0.56%10.240.88
01/151,4151,4201,3901,410+0.36%95,400240億7777万-1.12%10.20.87
01/141,4251,4401,3951,405-1.06%162,400239億9239万-1.4%10.170.87
01/131,4351,4351,4051,420-2.74%190,600242億4854万-0.07%10.270.88
01/091,5001,5001,4551,460-2.99%188,600249億3160万+3.03%10.560.9
01/081,5001,5451,4951,505+1.01%589,600257億4万+6.66%10.890.93
01/071,4751,5051,4651,490+2.41%697,400254億4389万+6.2%10.780.92
01/061,4351,4651,4201,455+2.11%396,600248億4621万+4.23%10.530.9
01/051,4251,4301,3201,425+1.79%137,600243億3392万+2.44%10.310.88
2014
12/301,3851,4101,3801,400-0.36%42,200239億701万+0.86%10.130.87
12/291,4051,4201,3951,4050%57,400239億9239万+1.3%10.170.87
12/261,3701,4151,3651,405+3.69%94,400239億9239万+1.44%10.170.87
12/251,3751,3751,3401,355-1.09%96,400231億3857万-1.95%9.80.84
12/241,4001,4001,3601,370-1.44%95,800233億9472万-0.72%9.910.85
12/221,4201,4301,3801,390-1.77%92,400237億3625万+0.87%10.060.86
12/191,4101,4151,3851,415+1.8%97,600241億6316万+2.83%10.240.88
12/181,4101,4151,3851,390-0.36%68,600237億3625万+1.39%10.060.86
12/171,3801,4201,3801,395+1.09%146,600238億2163万+1.97%10.090.86
12/161,4151,4151,3651,380-3.16%130,000235億6548万+1.1%9.980.85
12/151,4301,4601,4251,425-1.72%94,200243億3392万+4.63%10.310.88
12/121,4501,4751,4451,450+0.69%162,000247億6083万+6.62%10.490.9
12/111,4601,4651,4301,440-1.71%190,400245億9007万+6.04%10.420.89
12/101,4801,5101,4501,465-1.01%433,800250億1698万+8.04%10.60.91
12/091,4701,5201,4501,480+3.5%759,400252億7313万+9.39%10.710.92
12/081,4901,5101,4151,430-4.03%403,400244億1930万+6%10.350.88
12/051,4201,5051,4101,490+8.36%1,068,200254億4389万+10.86%10.780.92
12/041,3201,3801,3201,375+4.17%212,200234億8010万+2.69%9.950.85
12/031,3301,3301,3151,320+0.76%47,200225億4089万-1.27%9.550.82
12/021,3301,3301,3101,310-0.38%59,200223億7013万-2.17%9.480.81
12/011,3151,3201,3051,315+0.38%55,200224億5551万-1.79%9.510.81
11/281,3101,3201,3001,310+0.38%65,800223億7013万-2.24%9.480.81
11/271,3351,3351,2951,305-2.25%107,200222億8475万-2.61%9.440.81
11/261,3451,3451,3301,335-1.11%86,000227億9704万-0.3%9.660.83
11/251,3701,3801,3451,350-1.1%56,200230億5319万+0.9%9.770.84
11/211,3601,3751,3551,3650%72,200233億933万+2.25%9.880.84
11/201,3351,3901,3201,365+3.41%168,600233億933万+2.71%9.880.84
11/191,3251,3401,3201,3200%37,600225億4089万-0.45%9.550.82
11/181,2951,3201,2901,320+1.54%71,400225億4089万-0.23%9.550.82
11/171,3301,3351,2901,300-2.99%72,000221億9937万-1.59%9.410.8
11/141,3101,3451,2951,340+3.08%88,000228億8242万+1.36%9.70.83
11/131,3001,3101,2951,300-0.38%62,000221億9937万-1.66%9.410.8
11/121,3301,3501,3001,305-1.88%98,800222億8475万-1.44%9.440.81
11/111,3451,3701,3251,330+1.53%71,000227億1166万+0.23%9.620.82
11/101,3851,4001,3001,310-5.07%99,200223億7013万-1.36%9.480.81
11/071,3901,3901,3651,3800%33,200235億6548万+3.84%9.980.85
11/061,3951,4001,3751,380-1.08%27,600235億6548万+3.92%9.980.85
11/051,4001,4101,3701,3950%66,200238億2163万+4.97%10.090.86
11/041,4001,4101,3801,395+1.82%99,400238億2163万+4.89%10.090.86
10/311,3351,3901,3301,370+3.79%122,400233億9472万+2.93%9.910.85