株価チャート

2014/05/01~2015/03/31

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
03/314,5554,5554,5554,555+1.45%200170億3570万+5.78%11.34-
03/304,4154,4904,4154,490-5.47%400167億9260万+5%11.18-
03/254,7504,7504,7504,750+1.06%800177億6500万+11.76%11.82-
03/244,7004,7004,7004,7000%200175億7800万+11.56%11.7-
03/234,5754,7004,5504,700+3.3%600175億7800万+12.41%11.7-
03/204,5504,5504,5504,5500%200170億1700万+9.59%11.33-
03/174,5504,5504,5504,550-1.09%200170億1700万+10.22%11.33-
03/134,6504,6504,2754,600+5.75%1,000172億400万+12.09%11.45-
03/064,3504,3504,3504,350-2.03%800162億6900万+6.75%10.83-
03/044,2904,4404,2904,4400%400166億560万+9.49%11.05-
03/034,4504,4504,4404,440-4.52%400166億560万+10.09%11.05-
02/274,6504,6504,6504,650+1.09%200173億9100万+15.87%11.57-
02/264,6754,6754,6004,6000%2,000172億400万+15.55%11.45-
02/254,5004,6254,5004,600+2%1,600172億400万+16.4%11.45-
02/244,0954,5754,0954,510+12.19%4,200168億6740万+14.93%11.23-
02/233,9504,0203,9504,020-0.12%1,000150億3480万+3.1%10.01-
02/203,9104,0953,9054,025+3.21%2,800150億5350万+3.18%10.02-
02/193,8703,9453,8553,900-0.26%1,400145億8600万-0.03%9.71-
02/183,8753,9103,8753,910-1.01%400146億2340万+0.1%9.73-
02/123,9003,9503,9003,950+1.28%400147億7300万+1.02%9.83-
02/053,8503,9003,8503,900+1.3%1,000145億8600万-0.36%9.71-
02/043,8453,8503,8453,850+0.65%800143億9900万-1.74%9.58-
02/033,8253,8253,8253,825-1.8%200143億550万-2.47%9.52-
01/303,8953,8953,8953,895+0.13%200145億6730万-0.74%9.7-
01/283,8903,8903,8903,890+1.97%200145億4860万-0.87%9.68-
01/273,7753,8153,7753,815-0.52%600142億6810万-2.88%9.5-
01/263,8353,8353,8353,835+0.26%400143億4290万-2.57%9.55-
01/223,8253,8253,8253,825-1.92%200143億550万-2.87%9.52-
01/213,9003,9003,9003,900-1.52%200145億8600万-1.04%9.71-
01/163,9603,9603,9603,9600%200148億1040万+0.48%9.86-
01/143,9603,9603,9603,960+0.13%200148億1040万+0.56%9.86-
01/083,9203,9553,9203,955+2.46%400147億9170万+0.61%9.84-
2014
12/303,9103,9103,8603,860+0.26%400144億3640万-1.81%9.61-
12/293,8503,8503,8503,850-1.03%200143億9900万-2.01%9.58-
12/263,8903,8903,8903,890-1.27%200145億4860万-1.14%9.68-
12/193,9253,9753,9253,940+2.2%2,000147億3560万+0.03%9.81-
12/113,8553,8553,8553,855-0.9%200144億1770万-2.23%9.6-
12/103,8903,8903,8903,8900%200145億4860万-1.54%9.68-
12/093,9003,9003,8903,890-0.13%800145億4860万-1.69%9.68-
12/084,0254,0253,8953,895-4.18%600145億6730万-1.64%9.7-
12/034,0654,0654,0654,065+0.99%400152億310万+2.55%10.12-
12/024,0254,0254,0254,0250%400150億5350万+1.69%10.02-
12/014,0004,0254,0004,025+0.63%400150億5350万+1.8%10.02-
11/263,9754,0003,9754,000-1.23%600149億6000万+1.24%9.96-
11/214,0504,0504,0504,050+1.25%200151億4700万+2.48%10.08-
11/174,0004,0054,0004,000+1.27%1,600149億6000万+1.27%9.96-
11/143,9503,9503,9503,950+1.54%200147億7300万-0.03%9.83-
11/123,8903,8903,8903,890+0.39%200145億4860万-1.69%9.68-
11/113,8753,8753,8753,875-3.13%200144億9250万-2.2%9.65-
11/053,9504,0003,9504,000-0.12%400149億6000万+0.68%9.96-
11/044,0054,0804,0054,005+2.69%1,400149億7870万+0.73%9.97-
10/313,9003,9003,9003,9000%400145億8600万-2.06%9.71-
10/283,9003,9003,9003,9000%200145億8600万-2.23%9.71-
10/213,9003,9003,9003,900+0.65%200145億8600万-2.48%9.71-
10/203,8253,8753,8253,875+1.97%400144億9250万-2.98%9.65-
10/163,8253,8253,7953,800-3.8%1,200142億1200万-4.74%9.46-
10/153,8003,9503,8003,950+3.95%600147億7300万-0.93%9.83-
10/143,8503,8503,8003,800-5%2,600142億1200万-4.52%9.46-
10/094,0004,0004,0004,000+0.13%200149億6000万+0.55%9.96-
10/083,9953,9953,9953,995-1.11%400149億4130万+0.76%9.94-
10/034,0404,0404,0404,040-0.49%200151億960万+2.23%10.06-
10/024,0604,0604,0604,060+0.87%1,200151億8440万+3.12%10.11-
10/014,0254,0254,0254,025+1.13%200150億5350万+2.57%10.02-
09/303,9803,9803,9803,980-0.13%400148億8520万+1.71%9.91-
09/293,9853,9853,9853,985+1.79%600149億390万+2.1%9.92-
09/183,9403,9403,9153,915-0.51%600146億4210万+0.59%9.75-
09/113,9353,9353,9353,935-0.13%200147億1690万+1.31%9.8-
09/103,9453,9453,9253,940-1.99%600147億3560万+1.7%9.81-
09/024,0204,0204,0204,0200%200150億3480万+4.15%10.01-
08/284,0204,0204,0204,0200%600150億3480万+4.63%10.01-
08/264,0204,0204,0204,020-1.83%200150億3480万+5.02%10.01-
08/254,0954,0954,0954,095+1.74%200153億1530万+7.37%10.19-
08/143,9004,0253,9004,025-2.78%600150億5350万+6.12%10.02-
07/304,1004,1404,1004,140+1.6%400154億8360万+9.67%10.31-
07/294,1504,1504,0754,075-1.81%600152億4050万+8.61%10.14-
07/284,0604,1504,0604,150+1.84%1,000155億2100万+11.11%10.33-
07/254,0754,1504,0754,075-1.81%1,000152億4050万+9.72%10.14-
07/243,7854,1503,7854,150+9.79%1,800155億2100万+12.22%10.33-
07/233,7503,7803,7503,780+0.8%600141億3720万+2.75%9.41-
07/223,7503,7503,7503,7500%200140億2500万+2.12%9.34-
07/143,7503,7503,7503,750-0.4%400140億2500万+2.24%9.34-
07/083,6903,7653,6903,765+0.4%400140億8110万+2.76%9.37-
06/303,7003,7503,7003,750+1.9%400140億2500万+2.54%9.34-
06/273,6803,6803,6803,6800%1,000137億6320万+0.79%9.16-
06/233,6803,6803,6803,680+0.55%200137億6320万+0.79%9.16-
06/203,6603,6603,6603,660-1.74%400136億8840万+0.33%9.11-
06/163,7253,7253,7253,725-0.67%200139億3150万+2.14%9.27-
06/133,7503,7503,7503,7500%200140億2500万+2.94%9.34-
05/293,7203,7503,7203,750+1.21%2,000140億2500万+3.02%9.34-
05/283,6953,7053,6953,705+0.14%400138億5670万+1.87%9.22-
05/273,7003,7003,7003,700+0.27%1,200138億3800万+1.73%9.21-
05/263,6403,6903,6403,690+2.36%400138億60万+1.35%9.19-
05/223,6053,6053,6053,605+1.12%200134億8270万-1.1%8.97-
05/203,5903,5903,5653,565-2.99%400133億3310万-2.28%8.87-
05/163,6753,6753,6753,675+0.68%200137億4450万+0.44%9.15-
05/153,6503,6503,6503,650+2.1%200136億5100万-0.33%9.09-
05/133,5803,6453,5753,5750%1,200133億7050万-2.62%8.9-
05/093,5753,5753,5753,5750%200133億7050万-3.01%8.9-
05/083,6453,6453,5753,575-2.05%600133億7050万-3.25%8.9-
05/013,6503,6503,6503,650+0.97%200136億5100万-1.4%9.09-