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
03/313,6303,6903,5703,690+3.65%20,300332億8380万-2.28%22.890.57
03/303,6603,6903,5403,560-3.26%15,100321億1120万-5.92%22.090.55
03/273,7103,7403,6003,680-1.6%8,100331億9360万-3.08%22.830.57
03/263,7103,7403,6703,7400%14,100337億3480万-1.76%23.20.58
03/253,7803,7803,7303,740-0.8%6,500337億3480万-1.99%23.20.58
03/243,7703,7803,7503,7700%6,900340億540万-1.41%23.390.58
03/233,7303,7803,7303,770+0.53%11,200340億540万-1.57%23.390.58
03/203,7203,7503,7103,750+1.08%6,200338億2500万-2.32%23.260.58
03/193,7103,7503,7003,710-0.54%8,000334億6420万-3.54%23.020.57
03/183,7003,7403,7003,730-0.53%8,600336億4460万-3.27%23.140.57
03/173,7803,7803,7403,7500%15,900338億2500万-2.95%23.260.58
03/163,7403,7803,7403,750+0.27%5,400338億2500万-3.15%23.260.58
03/133,7503,7703,7403,740-0.8%19,500337億3480万-3.63%23.20.58
03/123,8103,8103,7503,770+0.53%10,000340億540万-3.11%23.390.58
03/113,7603,8003,7503,750-0.79%6,100338億2500万-3.8%23.260.58
03/103,8003,8103,7603,780-0.26%2,800340億9560万-3.15%23.450.58
03/093,8003,8003,7603,790-0.52%4,500341億8580万-3.04%23.510.58
03/063,8003,8203,7903,810+0.26%5,100343億6620万-2.71%23.640.59
03/053,8203,8303,8003,800-0.52%2,600342億7600万-3.11%23.570.59
03/043,9003,9003,8203,820-1.55%6,100344億5640万-2.82%23.70.59
03/033,8903,9103,8503,880-0.26%5,500349億9760万-1.57%24.070.6
03/023,8503,9003,8503,890+1.04%1,900350億8780万-1.42%24.130.6
02/273,9103,9203,8203,850-2.28%14,900347億2700万-2.48%23.890.59
02/263,9003,9403,8703,940+0.25%10,000355億3880万-0.23%24.440.61
02/253,9003,9303,9003,930+0.77%3,300354億4860万-0.41%24.380.61
02/243,9303,9403,8903,900+0.26%7,300351億7800万-1.07%24.20.6
02/233,9303,9403,8903,890-1.02%6,600350億8780万-1.24%24.130.6
02/203,9303,9503,9303,930-0.51%4,700354億4860万-0.1%24.380.61
02/193,9003,9503,8703,950+0.25%7,200356億2900万+0.56%24.510.61
02/183,9403,9403,9103,9400%6,600355億3880万+0.54%24.440.61
02/173,9703,9703,9203,940-1.01%4,000355億3880万+0.72%24.440.61
02/163,9003,9903,9003,980+1.27%13,300358億9960万+1.89%24.690.61
02/133,9403,9503,9103,930-0.51%10,200354億4860万+0.85%24.380.61
02/123,9804,0003,9503,9500%12,400356億2900万+1.54%24.510.61
02/103,9903,9903,9403,9500%5,600356億2900万+1.78%24.510.61
02/093,9703,9803,9403,950-0.5%6,200356億2900万+1.94%24.510.61
02/063,9904,0003,9303,970-0.5%6,300358億940万+2.58%24.630.61
02/053,9503,9903,9203,990+1.27%4,700359億8980万+3.26%24.750.61
02/043,9403,9803,9003,940+1.81%8,800355億3880万+2.15%24.440.61
02/033,9003,9403,8403,870-1.53%9,700349億740万+0.49%24.010.6
02/023,9603,9603,8803,930-0.76%6,400354億4860万+2.13%24.380.61
01/303,9803,9903,9403,960-0.5%12,600357億1920万+3.02%24.570.61
01/294,0204,0203,9503,980-1%13,500358億9960万+3.65%24.690.61
01/284,0204,0603,9904,020-1.71%21,100362億6040万+4.91%24.940.62
01/274,0004,0903,9704,090+2.51%43,300368億9180万+7.01%25.370.63
01/263,8803,9903,8203,990+1.53%26,700359億8980万+4.72%24.750.61
01/233,8903,9303,8703,930+1.55%13,100354億4860万+3.31%24.380.61
01/223,8903,8903,8103,870-0.26%9,100349億740万+1.87%24.010.6
01/213,8403,9103,7703,880+1.31%16,700349億9760万+2.21%24.070.6
01/203,7803,8303,7803,830+0.52%5,000345億4660万+0.95%23.760.59
01/193,7703,8103,7503,810+1.06%4,100343億6620万+0.37%23.640.59
01/163,7703,7703,6803,7700%10,600340億540万-0.76%23.390.58
01/153,7303,7803,7303,770+0.8%6,500340億540万-0.87%23.390.58
01/143,7703,7703,7303,740-0.8%3,300337億3480万-1.73%23.20.58
01/133,7703,7903,7303,7700%7,900340億540万-1.05%23.390.58
01/093,7803,8003,7503,770+0.27%5,000340億540万-1.1%23.390.58
01/083,7603,7803,7503,7600%7,800339億1520万-1.42%23.330.58
01/073,7303,7603,7203,760+1.08%5,700339億1520万-1.49%23.330.58
01/063,8003,8003,7203,720-2.11%11,100335億5440万-2.41%23.080.57
01/053,8503,8503,7803,800-0.78%9,300342億7600万-0.39%23.570.59
2014
12/303,7903,8303,7903,830+0.26%7,400345億4660万+0.39%23.760.59
12/293,8203,8303,7803,8200%4,400344億5640万+0.18%23.70.59
12/263,7803,8303,7803,820+1.06%4,600344億5640万+0.21%23.70.59
12/253,7803,7803,7203,780-0.79%18,700340億9560万-0.79%23.450.58
12/243,8503,8503,7803,810-0.26%7,300343億6620万0%23.640.59
12/223,7903,8403,7903,820-0.78%7,300344億5640万+0.32%23.70.59
12/193,8303,8503,7803,850+1.58%10,500347億2700万+1.1%23.890.59
12/183,8403,8403,7803,790+0.26%11,100341億8580万-0.45%23.510.58
12/173,7903,8103,7803,780-0.26%13,500340億9560万-0.76%23.450.58
12/163,8003,8203,7803,790-1.04%19,100341億8580万-0.6%23.510.58
12/153,8203,8903,8203,830+0.52%12,300345億4660万+0.39%23.760.59
12/123,8803,8803,8103,810+0.26%16,600343億6620万-0.16%23.640.59
12/113,8003,8203,7703,800-0.52%12,900342億7600万-0.45%23.570.59
12/103,8903,8903,8203,820-1.55%16,400344億5640万0%23.70.59
12/093,8803,9303,8703,880-0.26%27,800349億9760万+1.52%24.070.6
12/083,8603,8903,8503,890+0.78%8,700350億8780万+1.78%24.130.6
12/053,8803,8803,8403,8600%10,100348億1720万+1.13%23.950.59
12/043,8403,8803,8303,860+0.52%18,500348億1720万+1.21%23.950.59
12/033,8203,8503,8103,840+0.52%12,900346億3680万+0.76%23.820.59
12/023,8203,8403,7803,820+0.26%14,400344億5640万+0.26%23.70.59
12/013,8503,9003,7803,810-0.52%21,200343億6620万+0.05%23.640.59
11/283,7203,8303,6803,830+5.22%72,300345億4660万+0.63%23.760.59
11/273,7003,7103,6303,640-4.21%33,900328億3280万-4.26%22.580.56
11/263,7703,8203,7703,8000%6,200342億7600万-0.03%23.570.59
11/253,7803,8003,7503,800+0.53%5,600342億7600万+0.11%23.570.59
11/213,7803,8003,7603,7800%5,500340億9560万-0.11%23.450.58
11/203,8103,8103,7503,780+0.27%9,400340億9560万+0.13%23.450.58
11/193,7903,8203,7603,770-0.53%10,300340億540万+0.03%23.390.58
11/183,7503,8003,7403,790+1.07%7,400341億8580万+0.58%23.510.58
11/173,8003,8003,7003,750-2.09%10,800338億2500万-0.42%23.260.58
11/143,8603,8603,8103,8300%14,300345億4660万+1.59%23.760.59
11/133,8403,8403,8003,830-0.26%7,000345億4660万+1.38%23.760.59
11/123,8403,8903,8303,840-0.78%10,000346億3680万+1.45%23.820.59
11/113,8503,8803,8203,870+0.52%9,000349億740万+2.16%24.010.6
11/103,8603,8603,7903,850-0.26%11,500347億2700万+1.66%23.890.59
11/073,8203,8703,8203,860+1.05%15,200348億1720万+1.95%23.950.59
11/063,9003,9003,7903,820-1.29%12,000344億5640万+0.79%23.70.59
11/053,8803,9103,8003,870-0.26%21,000349億740万+2%24.010.6
11/043,9003,9503,8503,8800%22,000349億9760万+2.16%24.070.6
10/313,8503,8903,8303,880+2.92%27,700349億9760万+2.13%24.070.6