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
201710/1, 株式併合 5→1
2015
03/312,1152,1152,0602,085-1.42%5,200229億8343万-0.95%12.280.68
03/302,1152,1202,1002,1150%3,800233億1412万+0.38%12.460.69
03/272,1302,1402,1002,115+0.48%10,600233億1412万+0.33%12.460.69
03/262,1802,1902,1052,105-2.77%51,800232億389万-0.14%12.40.69
03/252,0902,1752,0902,165+2.12%24,200238億6528万+2.75%12.760.71
03/242,1252,1252,1002,120-0.24%9,000233億6924万+0.86%12.490.7
03/232,1502,1502,1252,125+0.47%13,200234億2436万+1.24%12.520.7
03/202,0952,1152,0952,115+0.48%3,800233億1412万+0.95%12.460.69
03/192,1252,1252,1052,105-0.47%3,400232億389万+0.67%12.40.69
03/182,1402,1402,1152,115-1.17%5,200233億1412万+1.29%12.460.69
03/172,1302,1502,1152,140+0.47%4,400235億8970万+2.74%12.610.7
03/162,1052,1302,1002,130+1.19%8,400234億7947万+2.5%12.550.7
03/132,1152,1152,0902,105-0.47%13,000232億389万+1.54%12.40.69
03/122,0952,1202,0952,115+1.2%4,800233億1412万+2.22%12.460.69
03/112,0502,0952,0502,090+0.97%5,400230億3854万+1.16%12.310.69
03/102,0752,0902,0552,070-0.24%3,000228億1808万+0.44%12.20.68
03/092,0502,0802,0502,075+0.48%3,800228億7319万+0.78%12.220.68
03/062,0502,0702,0502,065+0.49%1,600227億6296万+0.44%12.170.68
03/052,0402,0702,0402,055-1.2%7,200226億5273万+0.15%12.110.67
03/042,0802,0852,0752,080-0.48%1,400229億2831万+1.46%12.250.68
03/032,1102,1102,0902,090-0.95%1,000230億3854万+2.15%12.310.69
03/022,1002,1102,1002,110+0.48%3,600232億5901万+3.38%12.430.69
02/272,1252,1252,0852,100-0.47%3,400231億4877万+3.19%12.370.69
02/262,0902,1352,0902,110-0.71%10,800232億5901万+3.99%12.430.69
02/252,1352,1352,1102,125-0.47%6,000234億2436万+5.09%12.520.7
02/242,1352,1352,1152,1350%12,600235億3459万+5.96%12.580.7
02/232,1302,1452,1002,135+0.95%22,000235億3459万+6.38%12.580.7
02/202,1102,1452,1002,115+1.2%13,400233億1412万+5.86%12.460.69
02/192,0602,0952,0502,090+2.2%9,400230億3854万+4.97%12.310.69
02/182,0452,0702,0452,045+0.25%13,800225億4250万+3.07%12.050.67
02/172,0252,0402,0252,040+0.74%4,600224億8738万+3.08%12.020.67
02/162,0302,0302,0102,025+0.25%3,600223億2203万+2.58%11.930.66
02/132,0252,0302,0052,020+0.25%8,200222億6692万+2.54%11.90.66
02/122,0002,0251,9952,015+0.75%6,800222億1180万+2.54%11.870.66
02/102,0002,0101,9852,000-0.74%5,000220億4645万+1.99%11.780.66
02/092,0002,0152,0002,015+1%3,600222億1180万+2.86%11.870.66
02/062,0002,0051,9851,995-0.5%4,800219億9134万+2.05%11.750.65
02/052,0252,0252,0052,005-1.72%4,400221億157万+2.72%11.810.66
02/041,9852,0801,9802,040+3.03%10,400224億8738万+4.67%12.020.67
02/032,0002,0001,9801,980-1.49%6,800218億2599万+1.8%11.670.65
02/022,0002,0101,9902,010+0.5%4,800221億5668万+3.45%11.840.66
01/301,9952,0001,9802,000+1.27%5,800220億4645万+3.09%11.780.66
01/291,9902,0001,9601,975-1%11,600217億7087万+1.96%11.640.65
01/281,9752,0151,9601,995+1.01%17,600219億9134万+3.1%11.750.65
01/271,9751,9801,9651,975+0.25%5,800217億7087万+2.28%11.640.65
01/261,9501,9701,9501,970+1.03%3,600217億1575万+2.13%11.610.65
01/231,9501,9551,9451,9500%7,400214億9529万+1.19%11.490.64
01/221,9501,9601,9451,9500%14,400214億9529万+1.19%11.490.64
01/211,9501,9601,9101,9500%13,600214億9529万+1.25%11.490.64
01/201,9351,9501,9351,950+1.3%4,400214億9529万+1.3%11.490.64
01/191,9301,9301,9251,9250%1,200212億1971万+0.05%11.340.63
01/161,9201,9301,9201,925+0.26%6,000212億1971万0%11.340.63
01/151,9301,9301,9201,920-0.26%2,600211億6459万-0.31%11.310.63
01/141,9301,9301,9151,925+0.26%5,400212億1971万-0.1%11.340.63
01/131,9201,9251,9151,9200%3,000211億6459万-0.41%11.310.63
01/091,9151,9201,9051,920+0.26%5,800211億6459万-0.41%11.310.63
01/081,9101,9251,9101,915+0.26%3,400211億948万-0.73%11.280.63
01/071,9151,9151,9101,910-0.26%2,400210億5436万-0.98%11.250.63
01/061,9301,9301,9051,915-1.03%7,200211億948万-0.73%11.280.63
01/051,9201,9351,9201,935+0.52%2,400213億2994万+0.26%11.40.63
2014
12/301,9251,9301,9251,9250%3,200212億1971万-0.26%11.340.63
12/291,9251,9251,8501,9250%10,000212億1971万-0.26%11.340.63
12/261,9301,9301,9251,9250%1,800212億1971万-0.26%11.340.63
12/251,9351,9351,9201,925-0.52%8,200212億1971万-0.26%11.340.63
12/241,9351,9351,9251,935+0.26%5,000213億2994万+0.26%11.40.63
12/221,9351,9351,9201,930-0.26%3,000212億7483万-0.05%11.370.63
12/191,9201,9351,9151,935+1.04%5,600213億2994万+0.26%11.40.63
12/181,9201,9301,9151,9150%7,200211億948万-0.78%11.280.63
12/171,9151,9351,9151,9150%3,200211億948万-0.78%11.280.63
12/161,9151,9201,9101,915-0.78%4,400211億948万-0.83%11.280.63
12/151,9201,9501,9201,930-0.26%3,800212億7483万-0.05%11.370.63
12/121,9151,9351,9151,935+0.78%9,000213億2994万+0.21%11.40.63
12/111,9301,9351,9101,920-0.52%6,200211億6459万-0.52%11.310.63
12/101,9251,9401,9251,930-0.26%8,400212億7483万-0.05%11.370.63
12/091,9401,9501,9351,935-0.77%3,800213億2994万+0.21%11.40.63
12/081,9501,9551,9451,9500%8,200214億9529万+0.93%11.490.64
12/051,9501,9501,9401,9500%5,200214億9529万+1.04%11.490.64
12/041,9451,9551,9401,950+0.78%7,400214億9529万+1.09%11.490.64
12/031,9301,9401,9251,9350%4,800213億2994万+0.42%11.40.63
12/021,9351,9351,9251,9350%3,200213億2994万+0.47%11.40.63
12/011,9351,9351,9201,935+0.78%4,000213億2994万+0.52%11.40.63
11/281,9151,9251,9151,920+0.26%1,800211億6459万-0.21%11.310.63
11/271,9201,9251,9101,915-0.26%6,600211億948万-0.42%11.280.63
11/261,9351,9351,9151,920-0.78%4,400211億6459万-0.1%11.310.63
11/251,9451,9451,9151,935+0.26%7,000213億2994万+0.78%11.40.63
11/211,9301,9351,9201,9300%5,400212億7483万+0.68%11.370.63
11/201,9351,9351,9251,930+0.26%3,200212億7483万+0.78%11.370.63
11/191,9251,9351,9201,9250%6,800212億1971万+0.57%11.340.63
11/181,9501,9501,9001,925-1.28%26,400212億1971万+0.68%11.340.63
11/171,9151,9751,9051,950+1.83%23,800214億9529万+2.04%11.490.64
11/141,9251,9251,9151,915-0.52%4,600211億948万+0.31%11.280.63
11/131,9051,9301,9051,9250%13,800212億1971万+0.84%11.340.63
11/121,9351,9451,9251,925-0.26%5,200212億1971万+0.89%11.340.63
11/111,9351,9401,9251,930+0.26%4,000212億7483万+1.21%11.370.63
11/101,9251,9251,9151,9250%3,000212億1971万+1.05%11.340.63
11/071,9201,9251,9101,925+0.26%3,600212億1971万+1.1%11.340.63
11/061,9351,9401,9151,920-1.29%3,600211億6459万+0.89%11.310.63
11/051,9301,9551,8951,945+1.3%6,800214億4017万+2.21%11.460.64
11/041,9601,9601,8901,920-1.79%9,600211億6459万+0.95%11.310.63
10/311,9301,9601,9301,955+2.09%12,800215億5041万+2.73%11.520.64