株価チャート

2014/09/16～2015/03/31

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
201610/1, 株式併合 5→1
2015
03/312,7502,7502,7502,750-1.08%20064億9072万-0.18%9.950.52
03/302,7902,7902,7802,780-0.36%40065億6153万+1.05%10.060.52
03/272,8052,8052,7902,790-2.11%60065億8513万+1.6%10.090.52
03/262,8502,8602,8502,8500%1,00067億2675万+4.01%10.310.54
03/252,8502,8502,8502,850-0.7%20067億2675万+4.32%10.310.54
03/242,8502,8702,8302,870+1.41%1,60067億7395万+5.32%10.380.54
03/232,8302,8502,8302,830+0.18%2,00066億7954万+4.2%10.240.53
03/202,8252,8252,8252,825+0.53%20066億6774万+4.28%10.220.53
03/192,8102,8102,8102,810+0.36%80066億3233万+4%10.170.53
03/182,7952,8002,7952,800+1.82%80066億873万+3.86%10.130.53
03/172,7952,7952,7502,750-1.79%1,20064億9072万+2.23%9.950.52
03/162,7702,8002,7702,800+2.56%60066億873万+4.24%10.130.53
03/132,7302,7502,7302,730+0.37%1,00064億4351万+1.87%9.880.51
03/112,7752,7752,7202,720-0.18%60064億1991万+1.61%9.840.51
03/102,7052,7252,7052,725+0.74%40064億3171万+1.91%9.860.51
03/062,7052,7052,7052,705+0.19%1,20063億8451万+1.27%9.790.51
03/052,7002,7502,7002,700+0.19%1,40063億7271万+1.12%9.770.51
03/042,6952,6952,6952,6950%40063億6090万+1.01%9.750.51
03/032,6952,6952,6952,6950%20063億6090万+1.05%9.750.51
02/272,6952,6952,6802,6950%1,60063億6090万+1.01%9.750.51
02/232,6952,7202,6952,695-3.41%1,00063億6090万+0.97%9.750.51
02/192,7402,7902,7402,790+3.33%1,20065億8513万+4.57%10.090.52
02/182,7002,7002,7002,700+1.69%40063億7271万+1.47%9.770.51
02/162,6602,6602,6552,655-0.19%40062億6649万-0.08%9.610.5
02/122,6602,6602,6602,660+0.19%1,40062億7830万+0.23%9.620.5
02/102,6502,6552,6502,655+0.19%40062億6649万+0.11%9.610.5
02/092,6502,6502,6502,6500%60062億5469万+0.04%9.590.5
02/062,6502,6502,6502,650+0.38%80062億5469万+0.19%9.590.5
02/052,6402,6402,6402,640-1.49%40062億3109万-0.11%9.550.5
02/042,6502,6802,6502,680+1.71%60063億2550万+1.52%9.70.5
02/022,6652,6652,6352,635-1.13%60062億1929万+0.04%9.530.5
01/302,6552,6652,6552,665+0.57%40062億9010万+1.25%9.640.5
01/272,6502,6502,6502,6500%40062億5469万+0.84%9.590.5
01/262,6502,6502,6502,6500%20062億5469万+0.95%9.590.5
01/212,6502,6502,6502,6500%20062億5469万+0.99%9.590.5
01/202,6502,6502,6502,6500%60062億5469万+1.11%9.590.5
01/162,6502,6502,6502,650-0.19%20062億5469万+1.22%9.590.5
01/152,6552,6552,6552,655-0.19%20062億6649万+1.53%9.610.5
01/142,6602,6602,6602,660+0.19%20062億7830万+1.92%9.620.5
01/092,6552,6552,6552,655-0.38%1,00062億6649万+1.92%9.610.5
01/082,6652,6652,6652,6650%20062億9010万+2.54%9.640.5
01/072,6652,6652,6652,6650%20062億9010万+2.82%9.640.5
01/062,7202,7202,6652,665-2.02%1,40062億9010万+3.09%9.640.5
01/052,7202,7202,7202,720+0.18%20064億1991万+5.47%9.840.51
2014
12/292,7152,7152,7152,715+1.69%1,00064億811万+5.64%9.820.51
12/262,6602,6702,6602,670+1.71%80063億190万+4.22%9.660.5
12/252,6152,6252,6152,625+1.35%80061億9569万+2.7%9.50.49
12/222,5902,5952,5902,590+0.19%2,80061億1308万+1.49%9.370.49
12/192,6152,6152,5852,585-0.58%1,00061億128万+1.37%9.350.49
12/182,5952,6002,5952,600+0.97%40061億3668万+2.12%9.410.49
12/172,5752,5752,5752,575+0.59%20060億7767万+1.3%9.320.48
12/162,5602,5602,5602,560-1.73%60060億4227万+0.83%9.260.48
12/152,5902,6102,5902,605+1.96%1,60061億4848万+2.68%9.430.49
12/122,5552,5552,5552,555+0.79%20060億3047万+0.87%9.250.48
12/112,5502,5502,5352,535-1.55%1,20059億8326万+0.24%9.170.48
12/102,5752,5752,5752,5750%60060億7767万+1.94%9.320.48
12/092,5752,5752,5752,575-0.19%20060億7767万+2.06%9.320.48
12/082,6152,6152,5802,580-1.34%1,00060億8947万+2.46%9.340.49
12/052,5902,6152,5902,615+0.97%1,60061億7208万+4.06%9.460.49
12/042,5752,5902,5752,590+0.97%40061億1308万+3.31%9.370.49
12/032,5802,5802,5652,565-0.58%60060億5407万+2.52%9.280.48
12/022,5452,5802,5452,580+1.98%40060億8947万+3.16%9.340.49
12/012,5302,5502,5302,5300%2,20059億7146万+1.16%9.150.48
11/282,5302,5302,5302,530+1%20059億7146万+1.12%9.150.48
11/272,5302,5302,5052,505+0.2%1,00059億1245万+0.08%9.060.47
11/262,5002,5252,5002,500+0.4%1,00059億65万-0.12%9.050.47
11/252,5102,5102,4602,490-0.8%1,60058億7705万-0.56%9.010.47
11/202,5102,5102,5102,510+0.4%20059億2426万+0.12%9.080.47
11/192,5002,5002,5002,5000%20059億65万-0.32%9.050.47
11/172,5252,5252,5002,500-0.99%1,00059億65万-0.36%9.050.47
11/132,5152,5302,5152,525+0.4%60059億5966万+0.52%9.140.47
11/122,5152,5152,5152,515-0.98%20059億3606万+0.12%9.10.47
11/112,5302,5402,5302,540+1.4%60059億9506万+1.07%9.190.48
11/102,4902,5052,4902,505+0.8%80059億1245万-0.24%9.060.47
11/072,4752,4852,4752,485-1%2,00058億6525万-1.04%8.990.47
11/062,5052,5102,5052,510+0.2%80059億2426万-0.12%9.080.47
11/052,5002,5052,5002,5050%60059億1245万-0.36%9.060.47
11/042,5002,5102,5002,505+1.83%3,40059億1245万-0.4%9.060.47
10/302,4602,4602,4602,460+0.41%1,00058億624万-2.23%8.90.46
10/282,5502,5502,4502,450-2%60057億8264万-2.74%8.870.46
10/242,5002,5002,5002,500+1.83%20059億65万-0.87%9.050.47
10/172,4552,4552,4552,4550%1,00057億9444万-2.73%8.880.46
10/162,4602,4602,4552,455-0.2%40057億9444万-2.85%8.880.46
10/152,4602,4602,4602,460-0.2%20058億624万-2.92%8.90.46
10/142,5002,5002,4652,465-3.33%1,20058億1804万-2.91%8.920.46
10/102,5602,5602,5302,550-0.78%80060億1867万+0.31%9.230.48
10/092,5702,5702,5702,5700%40060億6587万+1.06%9.30.48
10/082,5702,5702,5702,570+0.78%40060億6587万+1.1%9.30.48
10/072,5502,5502,5502,550+1.59%20060億1867万+0.35%9.230.48
10/022,5152,5152,5102,510-0.4%40059億2426万-1.14%9.080.47
10/012,5202,5202,5202,520-1.95%1,00059億4786万-0.75%9.120.47
09/302,5402,5702,5402,570+1.78%60060億6587万+1.3%9.30.48
09/292,5252,5252,5252,5250%20059億5966万-0.32%9.140.47
09/262,5702,5702,5252,525-1.75%2,20059億5966万-0.28%9.140.47
09/252,5402,6002,5402,570+1.18%1,20060億6587万+1.54%9.30.48
09/242,5352,5402,5352,540+0.59%2,40059億9506万+0.51%9.190.48
09/222,5002,5252,5002,525+1%40059億5966万+0.04%9.140.47
09/192,5502,5502,5002,5000%1,00059億65万-0.83%9.040.47
09/182,5002,5002,5002,500-1.38%1,40059億65万-0.75%9.040.47
09/162,5352,5702,5302,535+0.2%3,80059億8326万+0.68%9.170.48