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 2→1
2015
03/31448448444444-0.45%25,500136億7266万-2.2%13.220.6
03/30440450440446+0.45%35,500137億3425万-1.98%13.280.6
03/27454456438444-3.48%59,000136億7266万-2.42%13.220.6
03/264604604564600%71,500141億6537万+0.88%13.70.62
03/25458462458460+0.44%53,000141億6537万+1.1%13.70.62
03/244584644564580%32,500141億378万+0.66%13.640.62
03/23456460456458+0.44%23,500141億378万+0.88%13.640.62
03/20454458454456+0.44%19,000140億4219万+0.44%13.580.61
03/194564564544540%24,000139億8060万+0.22%13.520.61
03/18458458454454-0.87%11,500139億8060万+0.22%13.520.61
03/17456458450458+0.44%21,000141億378万+1.33%13.640.62
03/16454456452456+0.88%20,500140億4219万+0.88%13.580.61
03/13454456448452-0.88%56,000139億1902万+0.22%13.460.61
03/12452456452456+0.88%18,500140億4219万+1.33%13.580.61
03/11454454450452-0.88%18,500139億1902万+0.67%13.460.61
03/10456456452456+0.44%22,500140億4219万+1.79%13.580.61
03/09454456452454+0.44%12,000139億8060万+1.57%13.520.61
03/06452456452452-0.44%22,500139億1902万+1.12%13.460.61
03/05450454448454+0.44%10,500139億8060万+1.79%13.520.61
03/04454454448452-0.88%23,000139億1902万+1.57%13.460.61
03/034544564504560%26,000140億4219万+2.7%13.580.61
03/02456456456456+0.44%8,000140億4219万+3.17%13.580.61
02/27458458452454-0.87%42,500139億8060万+2.95%13.520.61
02/26454460454458+0.44%44,000141億378万+4.33%13.640.62
02/254524564504560%25,000140億4219万+4.11%13.580.61
02/24452456452456+0.44%31,500140億4219万+4.59%13.580.61
02/23456456454454-0.44%26,000139億8060万+4.61%13.520.61
02/20454458452456+0.88%43,500140億4219万+5.31%13.580.61
02/194504524484520%23,000139億1902万+4.87%13.460.61
02/18450454450452+1.35%42,500139億1902万+5.36%13.460.61
02/17444450436446+0.45%59,000137億3425万+4.21%13.280.6
02/164444444344440%32,000136億7266万+4.23%13.220.6
02/134504504424440%37,000136億7266万+4.47%13.220.6
02/12440448440444+1.37%73,500136億7266万+4.72%13.220.6
02/10440440436438-0.45%8,000134億8790万+3.79%13.050.59
02/09438440436440+1.38%47,500135億4948万+4.27%13.110.59
02/06430438430434+0.93%12,000133億6472万+3.09%12.930.58
02/05434434430430-1.38%19,500132億4154万+2.38%12.810.58
02/04436438434436+0.93%19,500134億2631万+3.81%12.990.59
02/03432440428432-0.46%64,500133億313万+3.1%12.870.58
02/024364384324340%25,500133億6472万+3.83%12.930.58
01/30440440434434+0.46%46,500133億6472万+4.08%12.930.58
01/29426440424432+1.41%61,500133億313万+3.85%12.870.58
01/28424426424426+0.47%42,000131億1836万+2.65%12.690.57
01/27428428424424+0.47%24,000130億5678万+2.42%12.630.57
01/26422424422422+0.48%20,500129億9519万+2.18%12.570.57
01/23418426418420+0.96%26,000129億3360万+1.94%12.510.57
01/22416420416416-0.48%20,500128億1042万+0.97%12.390.56
01/214204224184180%19,000128億7201万+1.46%12.450.56
01/20416418416418+1.46%19,000128億7201万+1.7%12.450.56
01/19414416410412+0.49%15,000126億8724万+0.24%12.270.56
01/16414414410410-0.97%11,500126億2566万-0.24%12.210.55
01/15410414410414+0.98%6,500127億4883万+0.73%12.330.56
01/14412414410410-0.49%10,000126億2566万-0.24%12.210.55
01/134124164124120%14,500126億8724万+0.24%12.270.56
01/09414414410412-0.48%11,000126億8724万+0.24%12.270.56
01/08414414412414+0.49%5,000127億4883万+0.73%12.330.56
01/074144144104120%16,500126億8724万0%12.270.56
01/06414416412412-1.44%29,000126億8724万0%12.270.56
01/05416418414418+0.48%8,500128億7201万+1.46%12.450.56
2014
12/30420420416416-0.48%63,000128億1042万+0.97%12.390.56
12/29416420416418+0.48%40,500128億7201万+1.46%12.450.56
12/26416416414416+0.48%69,500128億1042万+1.22%12.390.56
12/25408414406414+1.47%66,000127億4883万+0.73%12.330.56
12/24410412408408-0.49%28,500125億6407万-0.73%12.150.55
12/224104124084100%11,000126億2566万-0.24%12.210.55
12/19408410406410+0.99%27,000126億2566万-0.24%12.210.55
12/18410410406406+0.5%17,500125億248万-1.22%12.090.55
12/174024084024040%28,000124億4089万-1.7%12.030.54
12/16404406402404-0.49%40,500124億4089万-1.7%12.030.54
12/15406408406406-0.49%13,000125億248万-1.22%12.090.55
12/12406410406408+0.49%42,500125億6407万-0.73%12.150.55
12/11404408404406-0.49%21,000125億248万-1.22%12.090.55
12/10408410408408-0.49%29,500125億6407万-0.73%12.150.55
12/09414416410410-0.97%20,500126億2566万-0.24%12.210.55
12/084164164144140%12,500127億4883万+0.73%12.330.56
12/05416418414414-0.48%15,500127億4883万+0.73%12.330.56
12/04414416412416+0.97%17,500128億1042万+1.46%12.390.56
12/03412416412412-0.96%27,000126億8724万+0.73%12.270.56
12/02410416410416+0.48%30,000128億1042万+1.71%12.390.56
12/01418420414414-0.48%27,500127億4883万+1.47%12.330.56
11/284164184124160%57,000128億1042万+2.21%12.390.56
11/27416416414416+0.48%28,000128億1042万+2.46%12.390.56
11/26414416412414-0.48%14,500127億4883万+2.22%12.330.56
11/25414416414416+0.97%19,500128億1042万+2.97%12.390.56
11/21408412408412+0.98%40,000126億8724万+2.49%12.270.56
11/20408410408408-0.49%4,500125億6407万+1.49%12.150.55
11/194124144104100%9,500126億2566万+2.24%12.210.55
11/18406410406410+0.99%11,000126億2566万+2.24%12.210.55
11/17408408406406-0.49%7,000125億248万+1.5%12.090.55
11/14410410406408-0.49%23,500125億6407万+2%12.150.55
11/13406410406410+0.99%13,500126億2566万+2.5%12.210.55
11/124104104064060%22,000125億248万+1.5%12.090.55
11/11408410404406-0.49%28,500125億248万+1.5%12.090.55
11/10410410408408+0.49%14,000125億6407万+2%12.150.55
11/07408410406406-0.49%19,500125億248万+1.5%12.090.55
11/06408410408408-0.49%21,500125億6407万+2%12.150.55
11/05408410408410+0.49%19,500126億2566万+2.24%12.210.55
11/04416418406408-1.92%33,000125億6407万+1.75%12.150.55
10/31400416400416+3.48%52,000128億1042万+3.74%12.390.56