株価チャート

2014/10/03～2015/03/31

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
03/312,6602,6902,6502,690+1.51%400168億986万+1.89%13.460.44
03/302,6102,6502,6102,650+1.53%200165億5990万+0.53%13.260.43
03/272,6102,6102,6102,610+2.35%100163億994万-0.87%13.060.42
03/262,6202,6202,5502,550-3.04%1,000159億3500万-3.15%12.760.41
03/242,6502,6502,6302,630-0.38%300164億3492万-0.11%13.160.43
03/232,6402,6402,6402,640-1.86%100164億9741万+0.34%13.210.43
03/192,6102,6902,6102,690+0.37%400168億986万+2.24%13.460.44
03/182,6002,6802,6002,680+3.08%1,600167億4737万+2.06%13.410.44
03/172,6402,6402,6002,600-1.52%1,200162億4745万-0.91%13.010.42
03/162,6502,6502,6402,6400%900164億9741万+0.57%13.210.43
03/132,6402,6402,6402,6400%500164億9741万+0.61%13.210.43
03/122,6302,6402,6302,640+0.38%200164億9741万+0.57%13.210.43
03/112,6402,6402,6302,630-0.38%900164億3492万+0.27%13.160.43
03/102,6402,6402,6402,640+0.76%400164億9741万+0.69%13.210.43
03/092,6202,6202,6202,6200%200163億7243万-0.15%13.110.43
03/062,6202,6202,6202,6200%400163億7243万-0.27%13.110.43
03/052,6202,6202,6202,620+0.38%100163億7243万-0.42%13.110.43
03/042,6802,6802,6102,610-0.76%700163億994万-0.95%13.060.42
03/032,6902,6902,6302,630-1.13%1,500164億3492万-0.38%13.160.43
03/022,6602,6602,6602,660+0.38%700166億2239万+0.64%13.310.43
02/272,6502,6902,6502,650+0.38%500165億5990万+0.26%13.260.43
02/262,6402,6402,6402,640-2.22%100164億9741万-0.15%13.210.43
02/252,6302,7002,6102,700+1.89%600168億7235万+2%13.510.44
02/242,7002,7002,6502,650-0.38%2,900165億5990万+0.08%13.260.43
02/232,6402,6602,6402,660+2.31%200166億2239万+0.38%13.310.43
02/202,6002,6002,6002,600+0.78%400162億4745万-1.92%13.010.42
02/192,5802,5802,5802,580-0.77%200161億2247万-2.86%12.910.42
02/172,6002,6002,6002,600+1.56%600162億4745万-2.29%13.010.42
02/162,6002,6002,5602,560-0.39%1,700159億9749万-3.98%12.810.42
02/132,6502,6502,5102,570-3.02%1,500160億5998万-3.75%12.860.42
02/122,6402,6502,6302,650+3.11%2,000165億5990万-0.9%13.260.43
02/102,5702,5702,5702,570-1.53%200160億5998万-3.89%12.860.42
02/092,5502,6202,5502,610-0.76%1,100163億994万-2.47%13.060.42
02/062,6302,6302,6302,630+0.38%500164億3492万-1.79%13.160.43
02/042,6602,7002,6202,620-1.5%3,300163億7243万-2.13%13.110.43
02/032,6602,6602,6602,660+2.31%2,400166億2239万-0.64%13.310.43
01/302,6002,6802,6002,600+0.39%1,200162億4745万-2.77%13.010.42
01/292,7002,7002,5702,590-4.07%3,700161億8496万-3.18%12.960.42
01/282,6902,7002,6902,7000%1,000168億7235万+0.82%13.510.44
01/262,7002,7002,7002,700-0.74%100168億7235万+0.82%13.510.44
01/222,7202,7202,7202,7200%500169億9733万+1.61%13.610.44
01/212,7202,7202,7202,7200%300169億9733万+1.68%13.610.44
01/192,7202,7202,7202,7200%400169億9733万+1.95%13.610.44
01/162,6602,7202,6602,720+2.26%600169億9733万+2.14%13.610.44
01/152,7202,7202,6602,660-0.75%1,000166億2239万-0.11%13.310.43
01/142,7102,7102,6802,680-1.11%200167億4737万+0.6%13.410.44
01/132,7002,7102,7002,7100%200169億3484万+1.76%13.560.44
01/092,7102,7102,7102,710+0.37%100169億3484万+1.96%13.560.44
01/072,7002,7002,7002,7000%200168億7235万+1.89%13.510.44
01/062,7802,7802,7002,700-0.37%1,500168億7235万+2.04%13.510.44
01/052,7102,7102,7002,710-0.37%700169億3484万+2.57%13.560.44
2014
12/302,7102,7202,7002,720-0.37%1,000169億9733万+3.07%13.70.44
12/292,7202,7302,7202,730+3.02%400170億5982万+3.49%13.750.45
12/262,6202,6502,6202,650-0.38%200165億5990万+0.65%13.340.43
12/252,7002,7002,6602,6600%300166億2239万+1.1%13.390.44
12/242,6602,6602,6602,660+1.53%2,100166億2239万+1.29%13.390.44
12/222,6902,6902,6202,620-1.5%1,100163億7243万-0.34%13.190.43
12/192,6702,6702,6602,660+1.92%500166億2239万+1.06%13.390.44
12/182,6702,6702,6102,6100%1,700163億994万-0.84%13.140.43
12/172,5602,6702,5602,610+0.38%1,400163億994万-0.91%13.140.43
12/162,6102,6902,6002,600-0.38%2,100162億4745万-1.44%13.090.43
12/152,6802,6802,6102,610-2.61%300163億994万-1.21%13.140.43
12/112,6002,6802,6002,6800%500167億4737万+1.25%13.490.44
12/092,6802,6802,6802,6800%1,400167億4737万+1.21%13.490.44
12/082,6002,6802,6002,6800%1,700167億4737万+1.13%13.490.44
12/052,6802,6802,6802,680+5.1%1,600167億4737万+0.94%13.490.44
12/032,5402,6002,5402,550-1.54%700159億3500万-4.28%12.840.42
12/022,7102,7102,5102,590-4.78%2,100161億8496万-3.29%13.040.42
12/012,7002,7202,6502,720+1.12%600169億9733万+1%13.70.44
11/282,6802,6902,6802,690+1.51%300168億986万-0.41%13.540.44
11/192,6502,6502,6502,650+2.71%200165億5990万-2.21%13.340.43
11/182,5102,5802,5002,580+2.79%1,100161億2247万-5.22%12.990.42
11/172,6302,6302,4102,510-3.46%2,000156億8504万-8.23%12.640.41
11/142,6402,6402,6002,600-0.38%1,000162億4745万-5.52%13.090.43
11/132,6502,6902,6102,610-0.76%800163億994万-5.71%13.140.43
11/122,7202,7502,6302,630-2.23%1,300164億3492万-5.43%13.240.43
11/112,6102,6902,6102,690+3.07%300168億986万-3.79%13.540.44
11/102,6102,6102,6102,610+0.38%200163億994万-7.08%13.140.43
11/072,6902,6902,6002,600+2.77%1,200162億4745万-7.93%13.090.43
11/062,7702,7702,5302,530-7.66%1,600158億1002万-10.92%12.740.41
11/052,7402,7402,6502,740+2.24%2,200171億2231万-4.06%13.80.45
11/042,6702,7302,6702,680+0.37%300167億4737万-6.49%13.490.44
10/312,6602,6702,6402,6700%1,300166億8488万-7.16%13.440.44
10/302,6702,6702,6702,670-0.74%600166億8488万-7.48%13.440.44
10/292,6902,6902,6902,690-0.37%200168億986万-7.11%13.540.44
10/272,7002,7002,7002,700-1.82%500168億7235万-7.09%13.590.44
10/242,7002,7502,7002,750+1.85%600171億8480万-5.69%13.850.45
10/232,7002,7002,7002,700-1.1%1,000168億7235万-7.6%13.590.44
10/222,7302,7302,7302,730-2.5%200170億5982万-6.95%13.750.45
10/202,8002,8002,8002,800-3.45%700174億9725万-4.92%14.10.46
10/172,9502,9502,9002,900-0.68%900181億2215万-1.79%14.60.47
10/162,9202,9502,9202,920-1.02%1,300182億4713万-1.08%14.70.48
10/152,9202,9502,9202,950+1.03%500184億3460万+0.03%14.850.48
10/142,9202,9202,9202,920-0.34%100182億4713万-0.82%14.70.48
10/102,9502,9502,9302,930-0.68%700183億962万-0.34%14.750.48
10/092,9502,9502,9502,950+1.72%1,000184億3460万+0.44%14.850.48
10/082,9002,9002,9002,900-0.68%100181億2215万-1.13%14.60.47
10/072,9202,9202,9202,920-2.67%300182億4713万-0.38%14.70.48
10/063,0203,0203,0003,000+1.69%800187億4706万+2.46%15.110.49
10/032,9502,9502,9502,950-1.99%100184億3460万+1.1%14.850.48