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
201510/1, 株式併合 10→1
2015
03/31800810780780-1.27%110,400100億4261万0%-3.34
03/30780800770790+2.6%112,800101億7136万+1.28%-3.38
03/27770800760770+1.32%113,80099億1386万-1.16%-3.3
03/26770780760760-2.56%56,60097億8511万-2.44%-3.26
03/257807907707800%91,100100億4261万+0.13%-3.34
03/24800800770780-1.27%151,100100億4261万+0.26%-3.34
03/23800810790790-2.47%147,40096億3487万+1.8%-3.2
03/20800810780810+1.25%131,70098億7879万+4.65%-3.28
03/19820820790800-2.44%175,80097億5683万+3.9%-3.24
03/18830840800820-2.38%359,200100億75万+7.05%-3.32
03/17810850800840+3.7%816,900102億4467万+10.24%-3.4
03/16790810780810+2.53%241,70098億7879万+7.14%-3.28
03/137907907807900%108,40096億3487万+5.05%-3.2
03/12780790770790+1.28%105,00096億3487万+5.61%-3.2
03/11760780760780+1.3%138,40095億1291万+4.7%-3.16
03/10790800760770-1.28%166,80093億9095万+3.77%-3.12
03/097808007707800%190,90095億1291万+5.55%-3.16
03/06760790760780+2.63%271,30095億1291万+5.83%-3.16
03/057607707407600%130,70092億6899万+3.4%-3.08
03/04740760730760+1.33%73,90092億6899万+3.54%-3.08
03/03760760730750-1.32%177,10091億4703万+2.46%-3.04
03/02780780740760+2.7%141,60092億6899万+3.97%-3.08
02/27760760740740-2.63%62,60090億2507万+1.37%-3
02/26760760740760+1.33%89,20092億6899万+4.25%-3.08
02/25770770750750-2.6%104,00091億4703万+3.16%-3.04
02/24780780760770-1.28%75,30093億9095万+6.06%-3.12
02/23780790760780+1.3%225,10095億1291万+7.88%-3.16
02/20770780750770+1.32%243,90092億6329万+6.94%-3.08
02/19740770740760+2.7%282,50091億4298万+5.7%-3.04
02/18740750730740+1.37%122,70089億238万+3.06%-2.96
02/17740750730730-2.67%110,50087億8208万+1.67%-2.92
02/16720750710750+5.63%173,70090億2268万+4.31%-3
02/137107207107100%35,90085億4147万-1.25%-2.84
02/12710720700710+1.43%92,30085億4147万-1.53%-2.84
02/10710720700700-1.41%57,70084億2117万-3.18%-2.8
02/09710720700710+1.43%59,60085億4147万-2.2%-2.84
02/067007106907000%89,30084億2117万-4.11%-2.8
02/05710710690700-1.41%85,70084億2117万-4.5%-2.8
02/04700710690710+2.9%65,80085億4147万-3.53%-2.84
02/03720730690690-2.82%76,00083億87万-6.5%-2.76
02/02720730710710-1.39%69,20085億4147万-4.18%-2.84
01/30720750720720-1.37%56,00086億6177万-3.1%-2.88
01/29730740720730-1.35%47,30087億8208万-2.14%-2.92
01/28720740720740+2.78%68,60089億238万-1.07%-2.96
01/277307507207200%140,70086億6177万-4%-2.88
01/26720730710720-1.37%35,20086億6177万-4.13%-2.88
01/23720730710730+2.82%67,90087億8208万-3.18%-2.92
01/227207207007100%85,70085億4147万-6.33%-2.84
01/21730730710710-2.74%33,70085億1953万-6.82%-2.83
01/20700730700730+4.29%97,90087億5952万-4.58%-2.91
01/19730730700700-1.41%107,80083億9954万-8.97%-2.79
01/16730730710710-2.74%67,70085億1953万-8.51%-2.83
01/157307507307300%161,60087億5952万-6.89%-2.91
01/14740750730730-1.35%70,40087億5952万-7.48%-2.91
01/13740750740740-2.63%74,00088億7951万-6.8%-2.95
01/097707707407600%117,60091億1950万-4.4%-3.03
01/087707807607600%58,30091億1950万-4.28%-3.03
01/077607707607600%60,90091億1950万-4.28%-3.03
01/06770780760760-2.56%46,10091億1950万-4.28%-3.03
01/05790810770780-1.27%91,60093億5949万-1.76%-3.11
2014
12/30770790770790+1.28%41,30095億389万-0.25%-3.16
12/29800800770780-1.27%84,70093億8359万-1.27%-3.12
12/26740800740790+5.33%119,50095億389万+0.13%-3.16
12/25760760730750-1.32%188,30090億2268万-4.7%-3
12/24780790750760-1.3%124,40091億4298万-3.43%-3.04
12/22790790760770-2.53%87,30092億6329万-2.04%-3.08
12/19800820770790+1.28%249,20095億389万+0.51%-3.16
12/188008007807800%61,60093億8359万-0.51%-3.12
12/17760800750780+2.63%107,10093億8359万-0.51%-3.12
12/16780780760760-3.8%134,20091億4298万-2.94%-3.04
12/15820830790790-3.66%115,20095億389万+0.89%-3.16
12/12820840820820+1.23%123,70098億6480万+4.86%-3.28
12/11780830770810+1.25%147,90097億4450万+4.11%-3.24
12/10800820780800-2.44%189,60096億2419万+2.96%-3.2
12/09890890810820-7.87%438,30098億6480万+5.67%-3.28
12/08930940890890-2.2%770,700107億692万+15.14%-3.56
12/05840910820910+7.06%1,155,800109億4752万+18.95%-3.64
12/048508708108500%729,800102億2571万+12.43%-3.4
12/03750860750850+11.84%1,278,800102億2571万+13.33%-3.4
12/02740760740760+1.33%63,90091億4298万+2.29%-3.04
12/01760770750750-1.32%52,40090億2268万+1.35%-3
11/28750770750760+1.33%54,80091億4298万+2.98%-3.04
11/277507707507500%68,50090億2268万+2.18%-3
11/26750760740750+1.35%76,90090億2268万+2.6%-3
11/257407507407400%24,50089億238万+1.51%-2.96
11/21750750740740-1.33%12,10089億238万+1.93%-2.96
11/207607607507500%24,00090億2268万+3.88%-3
11/197507607407500%52,90090億2268万+4.17%-3
11/18730750730750+2.74%32,90090億2268万+4.46%-3
11/17750750730730-3.95%39,20087億8208万+1.96%-2.92
11/147607607407600%26,40091億4298万+6%-3.04
11/137607607407600%33,50091億4298万+5.85%-3.04
11/12760780760760-1.3%71,50091億4298万+5.7%-3.04
11/11760770750770+1.32%40,80092億6329万+6.94%-3.08
11/10740770740760+1.33%74,50091億4298万+5.26%-3.04
11/07740750720750+1.35%54,90090億2268万+3.59%-3
11/06770780740740-5.13%97,20089億238万+1.93%-2.96
11/057908007807800%74,80093億8359万+6.85%-3.12
11/04840840770780+5.41%334,90093億8359万+6.56%-3.12
10/31690750670740+8.82%209,00089億238万+0.82%-2.96