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
03/312,3602,3652,3352,360+0.43%41,000527億21万-1.95%27.211.56
03/302,3402,3652,3352,350+0.43%14,400524億7690万-2.49%27.11.55
03/272,3602,3802,3352,340+0.43%36,800522億5360万-3.03%26.981.55
03/262,3452,3502,2902,330-2.31%88,400520億3029万-3.64%26.871.54
03/252,4152,4152,3752,385-1.24%23,400532億5847万-1.53%27.51.58
03/242,4152,4202,4152,415-0.62%15,600539億2839万-0.41%27.851.6
03/232,4252,4302,4152,4300%13,800542億6335万+0.25%28.021.61
03/202,4302,4402,4302,430-0.41%12,800542億6335万+0.33%28.021.61
03/192,4352,4402,4252,440-0.61%20,800544億8666万+0.87%28.141.61
03/182,4602,4652,4502,455+0.2%6,200548億2161万+1.57%28.311.62
03/172,4602,4652,4452,4500%14,000547億996万+1.58%28.251.62
03/162,4452,4502,4352,4500%2,800547億996万+1.74%28.251.62
03/132,4502,4652,4302,450+0.2%26,200547億996万+1.87%28.251.62
03/122,4552,4552,4402,445+0.62%9,400545億9831万+1.83%28.191.62
03/112,4202,4352,4202,430+0.41%9,200542億6335万+1.42%28.021.61
03/102,4152,4252,4152,420+0.21%6,600540億4004万+1.17%27.911.6
03/092,4002,4152,3952,415+0.21%5,600539億2839万+1.13%27.851.6
03/062,3902,4152,3902,410+0.84%4,400538億1674万+1.09%27.791.59
03/052,3902,4102,3902,390+0.42%7,000533億7013万+0.42%27.561.58
03/042,3702,3902,3702,380+0.42%5,200531億4682万+0.13%27.441.57
03/032,4102,4102,3502,370-0.84%10,800529億2351万-0.13%27.331.57
03/022,4102,4202,3902,390-0.83%7,400533億7013万+0.93%27.561.58
02/272,4102,4102,4002,410-0.41%7,000538億1674万+1.99%27.791.59
02/262,4202,4252,4052,420+0.41%15,600540億4004万+2.72%27.911.6
02/252,4302,4402,4052,410-0.82%16,400538億1674万+2.6%27.791.59
02/242,4252,4402,4102,430-0.21%13,800542億6335万+3.76%28.021.61
02/232,4602,4602,4302,435-0.61%10,200543億7500万+4.33%28.081.61
02/202,4302,4502,4302,4500%9,600547億996万+5.38%28.251.62
02/192,4402,4652,4002,450+0.41%19,400547億996万+5.74%28.251.62
02/182,3802,4402,3802,440+1.67%21,200544億8666万+5.77%28.141.61
02/172,3802,4002,3752,400+1.05%6,400535億9343万+4.39%27.681.59
02/162,3752,4052,3752,375+0.21%7,800530億3517万+3.67%27.391.57
02/132,4002,4002,3702,3700%13,200529億2351万+3.72%27.331.57
02/122,3502,4002,3502,370+0.85%16,600529億2351万+4.04%27.331.57
02/102,3502,3502,3402,3500%2,200524億7690万+3.43%27.11.55
02/092,3502,3602,3452,350-0.21%9,400524億7690万+3.71%27.11.55
02/062,3502,3802,3502,355+0.21%9,800525億8855万+4.16%27.161.56
02/052,3452,3552,3402,350+0.43%7,400524億7690万+4.21%27.11.55
02/042,3152,3452,3152,340+1.08%9,400522億5360万+4%26.981.55
02/032,3152,3402,3052,3150%14,800516億9533万+3.12%26.71.53
02/022,3252,3302,3152,3150%8,200516億9533万+3.3%26.71.53
01/302,3302,3302,3002,315-0.22%9,600516億9533万+3.49%26.71.53
01/292,3102,3302,3102,320+0.43%7,600518億698万+3.85%26.751.53
01/282,2852,3102,2852,310+0.87%6,200515億8368万+3.59%26.641.53
01/272,2502,2952,2502,290+1.78%19,600511億3707万+2.97%26.411.51
01/262,2352,2502,2352,250+0.22%3,200502億4384万+1.35%25.951.49
01/232,2402,2452,2352,245+0.22%3,800501億3219万+1.26%25.891.48
01/222,2402,2402,2252,2400%6,800500億2054万+1.17%25.831.48
01/212,2352,2452,2302,240-0.22%5,600500億2054万+1.22%25.831.48
01/202,2302,2452,2252,245+1.13%5,600501億3219万+1.58%25.891.48
01/192,2302,2302,2152,220-0.22%3,600495億7392万+0.54%25.61.47
01/162,2402,2402,2152,225-0.67%7,200496億8558万+0.77%25.661.47
01/152,2252,2452,2202,240+1.13%7,400500億2054万+1.5%25.831.48
01/142,2202,2202,2102,215-0.23%5,000494億6227万+0.41%25.541.46
01/132,2202,2202,2102,2200%7,400495億7392万+0.68%25.61.47
01/092,2202,2302,2152,2200%7,200495億7392万+0.73%25.61.47
01/082,1902,2352,1902,220+0.91%15,400495億7392万+0.73%25.61.47
01/072,1902,2252,1902,200-0.45%11,000491億2731万-0.18%25.371.45
01/062,1902,2152,1902,210+0.23%13,400493億5062万+0.23%25.481.46
01/052,2002,2152,1952,205-0.23%2,800492億3896万0%25.431.46
2014
12/302,2252,2302,2102,2100%8,200493億5062万+0.18%25.491.46
12/292,2252,2302,1952,210-0.67%6,200493億5062万+0.14%25.491.46
12/262,2102,2252,2002,225+0.68%7,400496億8558万+0.82%25.661.47
12/252,2302,2302,2102,210-0.67%7,200493億5062万+0.14%25.491.46
12/242,2352,2352,2202,225+0.45%8,400496億8558万+0.82%25.661.47
12/222,2302,2352,1802,215-0.89%10,600494億6227万+0.36%25.541.46
12/192,2352,2352,2052,235+0.68%12,600499億888万+1.22%25.771.48
12/182,2002,2252,1902,220+2.3%8,000495億7392万+0.59%25.61.47
12/172,1752,2002,1702,170-0.23%9,200484億5739万-1.72%25.021.43
12/162,1752,1902,1702,175-0.23%16,600485億6905万-1.58%25.081.44
12/152,1752,2102,1752,1800%5,600486億8070万-1.45%25.141.44
12/122,2052,2252,1802,180-1.36%24,400486億8070万-1.62%25.141.44
12/112,1752,2202,1652,210+2.31%7,800493億5062万-0.36%25.491.46
12/102,1852,2102,1552,160-2.26%22,000482億3409万-2.79%24.911.43
12/092,2202,2202,2102,210+0.23%8,800493億5062万-0.76%25.491.46
12/082,2202,2202,1952,205-0.45%8,000492億3896万-1.17%25.431.46
12/052,2102,2152,1952,215+0.68%4,000494億6227万-0.63%25.541.46
12/042,1952,2252,1952,200+0.46%7,200491億2731万-1.17%25.371.45
12/032,2002,2052,1902,190-0.9%5,800489億401万-1.48%25.251.45
12/022,2002,2152,1952,210-0.23%12,200493億5062万-0.45%25.491.46
12/012,2252,2252,2102,215-0.45%5,200494億6227万0%25.541.46
11/282,2302,2302,2102,225+0.45%7,200496億8558万+0.68%25.661.47
11/272,2202,2202,2152,215-0.23%7,200494億6227万+0.45%25.541.46
11/262,2202,2302,2152,220-0.22%8,400495億7392万+0.91%25.61.47
11/252,2302,2352,2202,2250%9,600496億8558万+1.32%25.661.47
11/212,2202,2352,2202,225+0.23%6,000496億8558万+1.64%25.661.47
11/202,2152,2352,2152,220+0.23%3,000495億7392万+1.65%25.61.47
11/192,2302,2302,2152,215-0.45%7,600494億6227万+1.51%25.541.46
11/182,2402,2402,2152,225+0.45%7,000496億8558万+2.06%25.661.47
11/172,2302,2352,2152,215-1.12%6,200494億6227万+1.65%25.541.46
11/142,2552,2602,2352,240+0.9%15,200500億2054万+2.8%25.831.48
11/132,2152,2352,2152,220-0.22%7,200495億7392万+1.83%25.61.47
11/122,2352,2552,2252,225-0.22%18,800496億8558万+1.97%25.661.47
11/112,2302,2452,2152,230-0.22%14,600497億9723万+2.15%25.721.47
11/102,2352,2452,2352,235-1.32%9,400499億888万+2.34%25.771.48
11/072,2852,3302,2602,265+0.89%11,800505億7880万+3.66%26.121.5
11/062,2952,3052,2452,245-2.39%13,400501億3219万+2.61%25.891.48
11/052,2702,3002,2552,300+1.1%17,800513億6037万+4.93%26.521.52
11/042,3202,3202,1802,275-1.94%25,800508億211万+3.69%26.241.5
10/312,1752,3202,1702,320+7.91%33,000518億698万+5.5%26.751.53