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
20159/1, 株式分割 1→2
2015
03/31766770735745-2.74%53,200206億6080万-9.59%15.62.76
03/30810810762766-3.16%26,800212億4318万-7.15%16.042.84
03/27790818790791-2.59%24,600219億3650万-4%16.572.93
03/26828828800812-1.93%35,800225億1888万-1.22%173.01
03/25846846826828-2.13%15,600229億6261万+1.1%17.343.07
03/24835849835846+1.32%39,600234億6179万+3.68%17.723.14
03/23837839828835-0.71%42,200231億5673万+2.83%17.493.09
03/20823844816841+2.19%33,800233億2313万+4.34%17.613.12
03/19835835815823-1.38%30,000228億2394万+2.88%17.243.05
03/18839839833835-0.48%38,200231億4287万+5.23%17.483.09
03/17811843811839+3.45%33,200232億5380万+6.68%17.563.11
03/16850850791811-3.8%64,400224億7729万+4.18%16.973
03/13850857815843-0.06%58,400233億6473万+9.27%17.643.12
03/12825848818843+3.37%30,200233億7860万+10.63%17.653.12
03/11809823809816+0.87%64,800226億1595万+8.44%17.083.02
03/10890890801809-9.16%107,000224億2182万+8.82%16.933
03/09923923880890-3.52%77,600246億8203万+21.25%18.643.3
03/06885935879923+6.46%100,800255億8334万+27.77%19.323.42
03/05836875836867+3.71%57,000240億3031万+22.21%18.153.21
03/04830845817836+0.66%36,600231億7060万+19.53%17.53.1
03/03836836821830-0.42%37,200230億1807万+20.29%17.383.08
03/02815845801834+2.27%51,600231億1514万+22.57%17.463.09
02/27774820770815+5.37%58,600226億208万+21.46%17.073.02
02/26763774754774+1.58%36,800214億5118万+16.84%16.22.87
02/25759765726762+0.33%55,600211億1839万+16.08%15.952.82
02/24748765748759+1.47%52,400210億4906万+16.95%15.892.81
02/23728750728748+1.49%34,400207億4400万+16.51%15.662.77
02/20742744730737-0.81%35,000204億3894万+15.88%15.432.73
02/19749749718743-0.73%54,600206億533万+17.75%15.562.75
02/18747753735749+2.04%66,800207億5786万+19.76%15.682.77
02/17701748701734+4.79%54,000203億4187万+18.5%15.362.72
02/16682702682700+3.55%57,600194億1283万+14.19%14.662.59
02/13675681669676+4%95,400187億4725万+10.82%14.162.51
02/12670670640650-0.91%13,000180億2620万+7.08%13.612.41
02/10649670642656+2.34%16,000181億9260万+8.43%13.742.43
02/09650650635641+1.02%19,800177億7661万+6.3%13.422.38
02/06625642617635+2.5%39,800175億9634万+5.22%13.292.35
02/05598624597619+3.25%55,600171億6649万+2.65%12.962.29
02/04600600591600+2.48%12,200166億2570万-0.75%12.552.22
02/03600600572585-0.85%19,200162億2358万-3.31%12.252.17
02/02600600579590-2.07%18,400163億6224万-2.8%12.362.19
01/30600603599603+0.75%8,400167億890万-1.07%12.622.23
01/29605605596598-1.81%8,800165億8410万-2.13%12.522.22
01/28608609598609+1.92%19,000168億8916万-0.65%12.752.26
01/276136135975980%6,000165億7024万-2.53%12.512.21
01/26594607592598+0.93%32,200165億7024万-2.85%12.512.21
01/23600604590592-1.17%10,400164億1771万-4.05%12.42.19
01/22606609593599-2.04%11,200166億1184万-3.23%12.542.22
01/21605612597612+2.43%34,400169億5849万-1.21%12.812.27
01/20597600585597+1.27%6,200165億5637万-3.4%12.52.21
01/19597601590590-1.17%5,400163億4838万-4.61%12.352.18
01/16579598579597-0.25%29,800165億4250万-3.48%12.492.21
01/15610610582598-0.25%10,600165億8410万-3.08%12.522.22
01/14609609590600+0.5%15,800166億2570万-2.52%12.552.22
01/13597605581597-0.25%12,200165億4250万-2.85%12.492.21
01/09610613592598-1.97%24,400165億8410万-2.45%12.522.22
01/08618618604610+1.16%18,400169億1689万-0.16%12.772.26
01/07597611597603+1.34%9,200167億2277万-0.99%12.632.23
01/06606609595595-4.88%16,400165億91万-2.14%12.462.21
01/05617627595626-0.87%28,600173億4675万+3.22%13.12.32
2014
12/30640640629631-0.39%8,000174億9928万+4.64%13.492.39
12/29637637626634-0.47%10,000175億6861万+5.58%13.542.4
12/26644644604637+1.19%24,000176億5181万+6.62%13.612.41
12/25640643625629-1.72%32,600174億4381万+5.89%13.442.38
12/24648648625640-1.39%34,600177億4887万+8.47%13.682.42
12/22650650623649+0.62%19,600179億9847万+10.94%13.872.45
12/19650650625645+0.47%25,200178億8754万+11.02%13.792.44
12/18650650638642+5.16%37,600178億434万+11.27%13.722.43
12/17618633599611-5.13%57,200169億3076万+6.54%13.052.31
12/16650650622644-1.38%56,200178億4594万+12.7%13.752.43
12/15638660629653+2.27%102,200180億9553万+14.88%13.952.47
12/12615640615638+6.07%92,000176億9341万+13.12%13.642.41
12/11585603585602+2.82%110,600166億8117万+7.22%12.862.28
12/10583596580585-2.01%27,800162億2358万+4.46%12.52.21
12/09589600587597+0.34%95,600165億5637万+6.61%12.762.26
12/08569595568595+5.03%87,800165億91万+6.44%12.722.25
12/05562569559567+0.89%55,400157億1053万+1.52%12.112.14
12/04559564556562-0.62%16,200155億7186万+0.45%122.12
12/035625755615650%24,400156億6893万+1.07%12.082.14
12/02551565546565+2.26%46,200156億6893万+1.07%12.082.14
12/01554575553553-1.95%78,800153億2227万-0.99%11.812.09
11/28570574556564-0.88%106,200156億2733万+1.17%12.042.13
11/27560569532569+2.99%421,200157億6599万+2.25%12.152.15
11/26560570552552-1.08%186,000153億840万-0.36%11.82.09
11/25557559552558+0.18%49,600154億7480万+1.09%11.932.11
11/21549558527557+0.27%46,600154億4707万+1.27%11.912.11
11/20534556528556+1.28%30,200154億547万+1.37%11.872.1
11/19550550541549+0.73%25,000152億1134万+0.46%11.722.07
11/18525545505545+4.71%43,600151億41万+0.09%11.642.06
11/17533534520520-3.61%34,200144億2096万-4.06%11.111.97
11/14550554527540-1.82%47,800149億6174万-0.46%11.532.04
11/13537550519550+1.1%79,600152億3907万+1.57%11.752.08
11/12550552537544-1.81%43,200150億7268万+0.83%11.622.06
11/11550564545554-0.27%35,600153億5000万+2.88%11.832.09
11/10571571544555-1.77%29,200153億9160万+3.54%11.862.1
11/07563565556565+0.44%16,600156億6893万+5.61%12.082.14
11/06569577560563-2.43%41,400155億9959万+5.34%12.022.13
11/05585585567577-1.37%34,600159億8785万+8.16%12.322.18
11/04583585575585+1.48%55,800162億971万+10.28%12.492.21
10/31579579564576+0.61%44,000159億7399万+9.3%12.312.18