株価チャート

2014/10/09~2015/03/31

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
03/31820870820855+3.64%7,20024億7950万+1.3%-1.35
03/30825830825825-1.79%2,80023億9250万-1.9%-1.3
03/27840840840840-1.75%20024億3600万+0.12%-1.33
03/26855870850855-1.72%4,00024億7950万+2.27%-1.35
03/25845900835870+2.96%11,40025億2300万+4.57%-1.37
03/24850855845845-1.17%3,20024億5050万+2.18%-1.33
03/238458558458550%1,00024億7950万+3.89%-1.35
03/20850860850855+0.59%1,00024億7950万+4.4%-1.35
03/19850850850850-0.58%1,00024億6500万+4.29%-1.34
03/18850870850855-0.58%2,20024億7950万+5.56%-1.35
03/17895895850860-2.27%9,60024億9400万+6.7%-1.36
03/16850880850880+4.14%5,80025億5200万+9.86%-1.39
03/13865865845845-1.74%1,80024億5050万+6.29%-1.33
03/12865880855860-1.15%4,20024億9400万+8.72%-1.36
03/11845880830870+2.96%14,80025億2300万+10.55%-1.37
03/10840950840845+3.68%113,80024億5050万+7.92%-1.33
03/09820820815815-1.21%3,60023億6350万+4.49%-1.29
03/06825825820825-1.2%1,60023億9250万+6.04%-1.3
03/05840845835835-1.76%3,00024億2150万+7.74%-1.32
03/04830890825850+4.29%25,40024億6500万+10.1%-1.34
03/03850850790815-4.12%9,40023億6350万+6.12%-1.29
03/02830855825850+2.41%24,40024億6500万+11.11%-1.34
02/27825830815830+1.22%6,20024億700万+9.07%-1.31
02/26790825785820+3.14%5,40023億7800万+8.18%-1.29
02/25785800775795+0.63%4,20023億550万+5.3%-1.25
02/24770790770790+2.6%4,80022億9100万+4.91%-1.25
02/23770775770770+0.65%1,00022億3300万+2.39%-1.22
02/20750800750765+2%6,20022億1850万+1.86%-1.21
02/197507507507500%2,20021億7500万-0.27%-1.18
02/187507507507500%40021億7500万-0.27%-1.18
02/167507507507500%20021億7500万-0.4%-1.18
02/12750750750750+1.35%20021億7500万-0.4%-1.18
02/107407407407400%1,00021億4600万-1.73%-1.17
02/097407407407400%40021億4600万-1.6%-1.17
02/067407407407400%20021億4600万-1.6%-1.17
02/05745745740740-0.67%60021億4600万-1.6%-1.17
02/047457457307450%3,60021億6050万-1.06%-1.18
02/03755755745745-1.97%2,40021億6050万-1.06%-1.18
02/02760760760760-0.65%2,40022億400万+1.06%-1.2
01/30770770765765-0.65%80022億1850万+1.73%-1.21
01/29760775760770+2.67%1,60022億3300万+2.67%-1.22
01/287507507507500%40021億7500万+0.13%-1.18
01/27760760750750-1.96%1,20021億7500万+0.13%-1.18
01/26765765760765+2%1,00022億1850万+2.14%-1.21
01/23755755750750+0.67%60021億7500万+0.13%-1.18
01/21750750745745-1.97%40021億6050万-0.67%-1.18
01/20765765760760+0.66%40022億400万+1.2%-1.2
01/19755755755755+2.03%20021億8950万+0.53%-1.19
01/16740740740740-0.67%40021億4600万-1.6%-1.17
01/15745745740745-1.97%3,20021億6050万-1.06%-1.18
01/14760760760760+0.66%20022億400万+0.8%-1.2
01/13755755755755-3.21%60021億8950万0%-1.19
01/08750780750780+3.31%1,00022億6200万+3.17%-1.23
01/07755755755755-1.31%40021億8950万-0.13%-1.19
01/06755765755765+1.32%40022億1850万+1.19%-1.21
01/05755755755755+2.03%20021億8950万-0.13%-1.19
2014
12/30740740740740+0.68%1,20021億4600万-2.12%-1.17
12/29735735735735+0.68%40021億3150万-2.91%-1.16
12/25735735730730-2.01%2,60021億1700万-3.69%-1.15
12/24750750745745-0.67%1,40021億6050万-1.72%-1.18
12/227507507507500%20021億7500万-1.19%-1.18
12/19730750730750+2.74%1,80021億7500万-1.19%-1.18
12/18730730725730-2.01%4,20021億1700万-3.82%-1.15
12/17745745745745+1.36%11,40021億6050万-1.97%-1.18
12/16730735730735-1.34%60021億3150万-3.42%-1.16
12/157407457357450%2,80021億6050万-2.1%-1.18
12/12745750745745-0.67%60021億6050万-2.36%-1.18
12/11750750750750-1.96%2,60021億7500万-1.83%-1.18
12/107657657657650%80022億1850万0%-1.21
12/09765765765765-0.65%60022億1850万0%-1.21
12/087707707357700%9,20022億3300万+0.65%-1.22
12/057707707707700%20022億3300万+0.52%-1.22
12/04765770765770+0.65%1,60022億3300万+0.39%-1.22
12/02785785755765-1.92%2,40022億1850万-0.39%-1.21
12/017807807807800%1,20022億6200万+1.43%-1.23
11/287807807807800%20022億6200万+1.3%-1.23
11/26780780780780+0.65%20022億6200万+1.17%-1.23
11/25775775775775+0.65%1,00022億4750万+0.26%-1.22
11/21755770755770+1.99%40022億3300万-0.77%-1.22
11/20755755755755-0.66%20021億8950万-2.96%-1.19
11/19760760760760-0.65%20022億400万-2.56%-1.2
11/18765765765765+2%20022億1850万-2.3%-1.21
11/13750750750750+0.67%40021億7500万-4.58%-1.18
11/12745750745745-0.67%1,80021億6050万-5.58%-1.18
11/117557557507500%4,40021億7500万-5.3%-1.18
11/07760760750750-1.96%3,60021億7500万-5.66%-1.18
11/06760765760765+1.32%40022億1850万-4.14%-1.21
11/057557557557550%20021億8950万-5.63%-1.19
11/04760770755755+0.67%2,60021億8950万-5.98%-1.19
10/31785785745750-3.85%4,00021億7500万-6.95%-1.18
10/28800800780780+0.65%40022億6200万-3.58%-1.23
10/277757807757750%80022億4750万-4.56%-1.22
10/247757757757750%1,20022億4750万-4.91%-1.22
10/23775775775775+0.65%20022億4750万-5.26%-1.22
10/22775785760770-3.14%1,40022億3300万-6.1%-1.22
10/20795795795795+2.58%20023億550万-3.4%-1.25
10/16780780775775-2.52%60022億4750万-6.06%-1.22
10/15785795785795-0.63%40023億550万-3.87%-1.25
10/108008008008000%60023億2000万-3.5%-1.26
10/09805805800800-1.23%80023億2000万-3.73%-1.26