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
03/311,8601,9301,8301,830+2.23%23,30035億8448万+0.05%-0.34
03/301,7901,8001,7801,790-1.1%3,70035億613万-2.24%-0.33
03/271,7801,8201,7701,810+1.69%7,20035億4531万-1.36%-0.33
03/261,7901,7901,7701,780-2.2%4,50034億8654万-3.26%-0.33
03/251,8201,8301,7901,820+0.55%4,90035億6489万-1.14%-0.34
03/241,8001,8201,7901,810+0.56%3,00035億4531万-1.63%-0.33
03/231,8301,8301,7901,800-1.1%5,80035億2572万-2.23%-0.33
03/201,8201,8501,8201,820-1.62%6,70035億6489万-0.93%-0.34
03/191,8401,8501,8101,850-1.6%14,20036億2365万+0.98%-0.34
03/181,9501,9501,8601,880-3.59%4,70036億8242万+3.01%-0.35
03/171,9501,9801,9301,950-0.51%8,30038億1953万+7.32%-0.36
03/161,9002,0601,8601,960+3.16%22,50038億3912万+8.41%-0.36
03/131,8401,9301,8201,900+3.26%19,60037億2159万+5.61%-0.35
03/121,7801,9701,7401,840+3.95%55,10036億407万+2.91%-0.34
03/111,8001,8201,7501,770-2.75%5,80034億6696万-0.56%-0.33
03/101,8301,8301,8101,8200%2,90035億6489万+2.54%-0.34
03/091,8101,8301,8101,820+0.55%4,00035億6489万+2.94%-0.34
03/061,8101,8201,8101,8100%2,20035億4531万+2.72%-0.33
03/051,8201,8501,8001,810-1.09%7,30035億4531万+3.13%-0.33
03/041,8301,8401,8101,830+0.55%2,90035億8448万+4.57%-0.34
03/031,7901,9001,7901,820+1.68%8,60035億6489万+4.3%-0.34
03/021,8001,8201,7901,790+0.56%5,30035億613万+2.87%-0.33
02/271,8001,8101,7801,780-1.11%5,20034億8654万+2.53%-0.33
02/261,8101,8401,7701,800-2.17%16,40035億2572万+3.81%-0.33
02/251,8601,8601,8301,840-2.13%9,00036億407万+6.36%-0.34
02/241,8501,9301,8101,880-0.53%21,70036億8242万+8.99%-0.35
02/231,9001,9301,8201,890-2.58%18,70037億200万+10.01%-0.35
02/201,8301,9401,7901,940+7.78%28,90037億9994万+13.45%-0.36
02/191,7801,9301,7601,800+1.12%30,20035億2572万+5.88%-0.33
02/181,8401,8901,7601,780-3.26%53,90034億8654万+5.01%-0.33
02/171,7002,2001,7001,840+8.24%392,80036億407万+8.81%-0.34
02/161,7101,7301,7001,700-0.58%6,30033億2984万+0.95%-0.31
02/131,6701,7101,6701,710+2.4%3,30033億4943万+1.54%-0.31
02/121,6901,7101,6701,670-0.6%2,10032億7108万-0.71%-0.31
02/101,6801,6901,6801,680-2.33%1,40032億9067万-0.12%-0.31
02/091,7301,7301,7001,720-0.58%3,40033億6902万+2.2%-0.32
02/061,6401,7601,6401,730+5.49%15,10033億8861万+2.85%-0.32
02/051,6401,6401,6401,640+0.61%1,00032億1232万-2.38%-0.3
02/041,6301,6401,6201,630-0.61%1,80031億9273万-3.15%-0.3
02/031,6501,6501,6401,640-0.61%70032億1232万-2.73%-0.3
02/021,6601,6601,6501,650-0.6%2,30032億3191万-2.37%-0.3
01/301,6501,6601,6501,660+0.61%80032億5149万-1.89%-0.31
01/291,6801,6801,6201,650-2.37%10,50032億3191万-2.54%-0.3
01/281,6701,6901,6701,690-0.59%1,70033億1026万-0.24%-0.31
01/271,6901,7101,6901,700+0.59%1,20033億2984万+0.35%-0.31
01/261,7101,7101,6901,690-0.59%50033億1026万-0.24%-0.31
01/231,7201,7201,7001,700-0.58%70033億2984万+0.24%-0.31
01/221,7101,7101,6801,710+0.59%4,30033億4943万+0.77%-0.31
01/211,7201,7201,7001,700-1.16%2,20033億2984万+0.18%-0.31
01/201,7001,7501,7001,720+1.18%2,80033億6902万+1.36%-0.32
01/191,7001,7001,7001,700+0.59%90033億2984万+0.18%-0.31
01/161,7001,7001,6801,690-0.59%1,00033億1026万-0.65%-0.31
01/151,6901,7001,6801,700+1.8%1,20033億2984万-0.41%-0.31
01/141,6901,6901,6701,670-0.6%60032億7108万-2.45%-0.31
01/131,6701,6801,6701,680+0.6%70032億9067万-2.15%-0.31
01/091,7001,7001,6701,670-2.34%2,90032億7108万-3.02%-0.31
01/081,6801,7201,6801,710+3.01%5,20033億4943万-1.16%-0.31
01/071,6701,6801,6601,660-0.6%3,00032億5149万-4.32%-0.31
01/061,6901,6901,6701,670-1.76%3,70032億7108万-4.08%-0.31
01/051,7001,7001,7001,700+1.19%1,00033億2984万-2.86%-0.31
2014
12/301,7101,7101,6601,680-1.18%6,20032億9067万-4.6%-0.31
12/291,7001,7201,7001,7000%5,90033億2984万-3.74%-0.31
12/261,7001,7401,6401,7000%12,40033億2984万-3.9%-0.31
12/251,7401,7401,7001,700-2.3%3,90033億2984万-3.95%-0.31
12/241,7301,7401,7001,740+2.35%6,10034億819万-1.69%-0.32
12/221,6901,7101,6901,7000%21,30033億2984万-3.85%-0.31
12/191,7001,7101,6801,700+1.19%4,10033億2984万-3.85%-0.31
12/181,7101,7101,6801,680-0.59%3,50032億9067万-5.03%-0.31
12/171,6901,7301,6801,690+0.6%6,90033億1026万-4.52%-0.31
12/161,7301,7601,6801,680-3.45%4,20032億9067万-5.3%-0.31
12/151,7201,7601,7201,7400%3,00034億819万-1.92%-0.32
12/121,7201,7401,7101,740+1.75%1,40034億819万-1.86%-0.32
12/111,7001,7101,6801,710+1.18%2,60033億4943万-3.39%-0.31
12/101,7401,7501,6801,690-2.31%7,50033億1026万-4.41%-0.31
12/091,7901,7901,7001,730-3.89%11,20033億8861万-2.15%-0.32
12/081,8401,8401,8001,800-2.17%2,40035億2572万+1.81%-0.33
12/051,8201,8401,7901,840+1.1%3,50036億407万+4.19%-0.34
12/041,8101,8301,8001,820+1.11%2,30035億6489万+3.23%-0.34
12/031,8001,8501,8001,8000%2,30035億2572万+2.16%-0.33
12/021,8801,8801,7701,800-4.26%8,10035億2572万+2.39%-0.33
12/011,8301,8901,8301,880+3.3%3,10036億8242万+7.06%-0.35
11/281,8201,8301,8101,8200%2,50035億6489万+4%-0.34
11/271,8501,8801,8201,820-3.7%7,90035億6489万+4.3%-0.34
11/262,0302,0401,8701,890-4.55%9,60037億200万+8.68%-0.35
11/251,9002,1301,8601,980+10%48,20038億7829万+14.38%-0.36
11/211,7501,8201,7301,800+1.12%5,70035億2572万+4.71%-0.33
11/201,7201,9201,7201,780+3.49%10,60034億8654万+3.73%-0.33
11/191,7301,7301,7001,720+0.58%2,30033億6902万+0.23%-0.32
11/181,7001,7101,6801,710+1.18%5,10033億4943万-0.47%-0.31
11/171,7101,7101,6701,6900%10,90033億1026万-1.74%-0.31
11/141,7101,7101,6801,690-1.74%4,70033億1026万-1.97%-0.31
11/131,7101,7201,7001,720+0.58%6,10033億6902万-0.64%-0.32
11/121,8101,8101,7101,710-4.47%3,50033億4943万-1.55%-0.31
11/111,6901,8401,6901,790+5.92%11,80035億613万+2.4%-0.33
11/101,7001,7001,6701,690-0.59%1,90033億1026万-3.59%-0.31
11/071,6601,7101,6601,700+2.41%3,30033億2984万-3.52%-0.31
11/061,6701,7101,6501,660-1.19%4,10032億5149万-6.53%-0.31
11/051,6801,6901,6701,6800%2,30032億9067万-6.35%-0.31
11/041,6901,6901,6401,680-2.89%5,90032億9067万-7.18%-0.31
10/311,7401,7401,7201,730-1.14%1,40033億8861万-5.46%-0.32