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
201610/1, 株式併合 10→1
2015
03/312,8102,8502,7602,780+0.72%59,2001142億4464万-5.67%15.14-
03/302,7302,7802,7202,760+1.1%26,4001134億2274万-6.41%15.03-
03/272,7602,7902,7202,730-2.85%29,2001121億8988万-7.46%14.87-
03/262,8302,8402,7602,810-0.71%44,6001154億7750万-4.68%15.3-
03/252,8102,8302,7902,830+0.71%30,9001162億9940万-3.81%15.41-
03/242,8502,8502,7802,810-1.4%46,7001154億7750万-4.26%15.3-
03/232,8902,8902,8402,850-1.38%38,9001171億2131万-2.63%15.52-
03/202,8902,8902,8502,890-0.34%59,9001187億6512万-0.99%15.74-
03/192,9302,9402,8802,900-1.69%42,1001191億7607万-0.21%15.79-
03/182,9002,9502,9002,950+1.72%41,1001212億3083万+2.08%16.07-
03/172,9402,9402,8902,900-1.36%44,2001191億7607万+1.12%15.79-
03/162,9202,9802,8902,940+0.68%55,0001208億1988万+3.34%16.01-
03/132,9002,9702,8902,920+0.34%73,5001199億9797万+3.55%15.9-
03/122,9002,9602,8802,9100%49,9001195億8702万+4.11%15.85-
03/112,9002,9502,8702,910+0.69%59,4001195億8702万+5.05%15.85-
03/102,9903,0002,8702,890-3.02%93,5001187億6512万+5.32%15.74-
03/093,0103,0202,9702,980-1.97%130,9001224億6368万+9.6%16.23-
03/063,2603,2802,9503,040-6.75%403,8001249億2940万+12.97%16.56-
03/053,2103,2603,2003,260+1.56%171,1001339億7034万+22.6%17.76-
03/043,2403,2703,2003,2100%303,4001319億1558万+22.57%17.48-
03/033,1503,2103,1503,210+2.56%146,2001319億1558万+24.52%17.48-
03/023,0603,1503,0603,130+2.62%178,0001286億2796万+23.37%17.05-
02/273,0603,0903,0303,050+0.33%322,9001253億4035万+22.1%16.61-
02/262,9903,0502,9803,040+2.36%199,0001249億2940万+23.43%16.56-
02/252,8602,9702,8602,970+4.58%165,6001220億5273万+22.32%16.18-
02/242,7902,8502,7702,840+2.16%113,3001167億1036万+18.53%15.47-
02/232,7102,7802,7002,780+3.35%110,2001142億4464万+17.35%15.14-
02/202,6502,6902,6502,690+1.51%34,6001105億4608万+14.86%14.65-
02/192,6502,6702,6302,6500%83,2001089億227万+14.22%14.43-
02/182,6302,6702,6302,650+1.15%82,2001089億227万+15.32%14.43-
02/172,6502,6602,6202,620-0.76%88,6001076億6941万+15.06%14.27-
02/162,5902,6502,5802,640+3.13%46,6001084億9132万+17.02%14.38-
02/132,5202,6302,4902,560+1.59%107,5001052億370万+14.54%13.94-
02/122,4202,5202,4202,520+5.44%41,1001035億5989万+13.77%13.73-
02/102,3402,4102,3402,390+2.58%59,000982億1752万+8.78%13.02-
02/092,3302,3402,3202,330+0.87%14,800957億5181万+6.54%12.69-
02/062,3002,3102,3002,310+0.87%11,200949億2990万+6.01%12.58-
02/052,3002,3002,2702,2900%36,800941億800万+5.43%12.47-
02/042,2702,3002,2702,290+1.33%20,400941億800万+5.72%12.47-
02/032,2802,2902,2602,260-0.44%21,100928億7514万+4.63%12.31-
02/022,2602,2702,2502,2700%42,100932億8609万+5.29%12.36-
01/302,2502,2702,2502,270+0.89%18,600932億8609万+5.63%12.36-
01/292,2602,2602,2502,2500%20,900924億6419万+4.94%12.25-
01/282,1902,2502,1902,250+2.74%13,700924億6419万+5.19%12.25-
01/272,1902,2002,1902,1900%24,900899億9848万+2.62%11.93-
01/262,1502,2002,1502,190+1.39%19,300899億9848万+2.82%11.93-
01/232,1702,1702,1502,1600%8,100887億6562万+1.5%11.76-
01/222,1602,1602,1502,160-0.46%15,600887億6562万+1.46%11.76-
01/212,1702,1702,1602,1700%21,000891億7657万+1.88%11.82-
01/202,1602,1702,1602,170+0.46%40,700891億7657万+1.88%11.82-
01/192,1202,1802,1202,160+2.37%33,000887億6562万+1.36%11.76-
01/162,1402,1402,1002,110-1.4%19,800867億1086万-1.12%11.49-
01/152,1202,1402,1202,140+1.42%14,000879億4372万0%11.66-
01/142,1102,1202,1002,1100%12,900867億1086万-1.59%11.49-
01/132,1202,1202,1002,1100%13,800867億1086万-1.77%11.49-
01/092,1002,1102,0902,110+0.48%11,800867億1086万-2.04%11.49-
01/082,0702,1202,0602,100+1.94%9,300862億9991万-2.78%11.44-
01/072,0602,0902,0602,060-0.96%6,700846億5610万-4.89%11.22-
01/062,1202,1202,0602,080-2.35%31,300854億7801万-4.24%11.33-
01/052,1502,1502,1302,1300%16,900875億3277万-2.2%11.6-
2014
12/302,1402,1402,1302,1300%6,600875億3277万-2.38%11.6-
12/292,1502,1502,1302,130-0.93%7,800875億3277万-2.56%11.6-
12/262,1402,1602,1402,1500%8,500883億5467万-1.83%11.71-
12/252,1402,1602,1402,150+0.47%11,000883億5467万-2.01%11.71-
12/242,1202,1502,1202,140+1.42%10,500879億4372万-2.59%11.65-
12/222,1402,1402,1102,110-1.4%10,200867億1086万-4.05%11.49-
12/192,1402,1602,1202,140+0.94%24,000879億4372万-2.95%11.65-
12/182,1902,1902,1102,120-0.47%20,600871億2181万-3.99%11.54-
12/172,0902,1502,0902,130+1.91%24,100875億3277万-3.71%11.6-
12/162,1302,1302,0802,090-2.79%56,600858億8896万-5.69%11.38-
12/152,1502,1702,1402,150-0.92%21,300883億5467万-3.2%11.71-
12/122,2102,2102,1702,170-0.46%54,000891億7657万-2.43%11.82-
12/112,1702,2002,1702,180+0.46%12,000895億8753万-1.93%11.87-
12/102,2002,2102,1702,170-1.81%20,400891億7657万-2.38%11.82-
12/092,2202,2302,1902,210-1.34%16,300908億2038万-0.63%12.03-
12/082,2402,2402,2102,2400%14,000920億5324万+0.76%12.2-
12/052,2202,2402,2102,2400%7,200920億5324万+1.08%12.2-
12/042,2402,2502,2302,240+0.45%8,600920億5324万+1.36%12.2-
12/032,2302,2502,2202,230-0.89%11,500916億4229万+1.32%12.14-
12/022,2602,2602,2302,250-0.44%11,400924億6419万+2.6%12.25-
12/012,2502,2702,2302,260+0.44%34,600928億7514万+3.57%12.31-
11/282,2302,2502,2302,250+2.27%12,200924億6419万+3.69%12.25-
11/272,2202,2302,2002,200-1.35%12,900904億943万+1.95%11.98-
11/262,2102,2602,2102,2300%13,400916億4229万+3.87%12.14-
11/252,2302,2702,2202,2300%25,700916億4229万+4.4%12.14-
11/212,2402,2502,2202,230-0.45%12,800916億4229万+5.09%12.14-
11/202,2402,2902,2402,2400%31,600920億5324万+6.16%12.2-
11/192,2402,2702,2302,2400%24,000920億5324万+6.57%12.2-
11/182,2002,2402,2002,240+2.28%24,000920億5324万+7.13%12.2-
11/172,2502,2502,1902,190-2.67%37,900899億9848万+5.19%11.93-
11/142,2502,2702,2302,250+0.9%54,200924億6419万+8.33%12.25-
11/132,1902,2402,1802,230+0.9%17,500916億4229万+7.63%12.14-
11/122,2302,2402,2102,210-0.9%20,700908億2038万+6.87%12.03-
11/112,2102,2402,2002,230+0.45%25,900916億4229万+7.89%12.14-
11/102,2202,2502,2002,220-0.45%29,300912億3133万+7.56%12.09-
11/072,1702,2302,1602,230+4.21%50,900916億4229万+8.31%12.14-
11/062,1802,2002,1302,140-1.83%33,300879億4372万+4.09%11.65-
11/052,2002,2002,1702,1800%47,400895億8753万+5.98%11.87-
11/042,2502,2502,1802,180-0.46%39,700895億8753万+5.98%11.87-
10/312,0902,2202,0802,190+5.29%48,800899億9848万+6.47%11.93-