株価チャート

2014/10/24~2015/03/31

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 10→1
2015
03/311,7902,1801,7801,850+4.52%205,80022億6440万+8.25%18.881.21
03/301,7201,7801,7101,770+2.91%3,20021億6648万+4.12%18.061.16
03/271,7301,7301,7201,720-1.71%40021億528万+1.65%17.551.13
03/261,7601,7601,7501,750-0.57%90021億4200万+3.8%17.861.15
03/251,7601,7901,7401,760-1.12%1,30021億5424万+4.89%17.961.16
03/241,7301,7801,7301,780+2.3%1,50021億7872万+6.52%18.161.17
03/231,7401,7601,7201,740-0.57%1,10021億2976万+4.69%17.751.14
03/201,7501,7801,7501,7500%1,20021億4200万+5.74%17.861.15
03/191,7501,7501,7501,750-1.13%30021億4200万+6.32%17.861.15
03/181,7501,8201,7401,770+1.14%5,60021億6648万+8.12%18.061.16
03/171,8701,8801,7401,750-5.41%19,70021億4200万+7.56%17.861.15
03/161,6901,9101,6701,850+10.78%20,40022億6440万+14.34%18.881.21
03/131,7001,7001,6701,670-2.34%3,10020億4408万+4.05%17.041.1
03/121,6901,7101,6801,710+1.18%2,30020億9304万+6.88%17.451.12
03/111,7001,7201,6801,690-1.74%1,90020億6856万+6.16%17.241.11
03/101,6401,8601,6401,720+5.52%41,60021億528万+8.45%17.551.13
03/091,6501,6501,6301,630-1.21%50019億9512万+3.36%16.631.07
03/061,6501,6501,6501,6500%20020億1960万+4.9%16.841.08
03/051,6401,6501,6001,650+1.85%1,60020億1960万+5.23%16.841.08
03/041,6301,6301,6201,6200%40019億8288万+3.71%16.531.06
03/031,6201,6201,6201,6200%20019億8288万+3.98%16.531.06
03/021,6201,6201,6201,6200%40019億8288万+4.18%16.531.06
02/271,6301,6301,6201,620-0.61%1,70019億8288万+4.45%16.531.06
02/261,6601,6601,6201,630-1.81%1,50019億9512万+5.37%16.631.07
02/251,6301,6701,6301,660+1.84%5,30020億3184万+7.65%16.941.09
02/241,5601,6301,5601,630+3.82%3,80019億9512万+5.98%16.631.07
02/231,5701,5701,5601,570+1.29%2,60019億2168万+2.35%16.021.03
02/201,5701,5901,5001,550-0.64%9,70018億9720万+1.17%15.811.02
02/191,5701,5701,5601,560-1.27%1,20019億944万+1.96%15.921.02
02/181,5701,5901,5701,580+1.28%2,40019億3392万+3.34%16.121.04
02/171,5601,5601,5601,5600%1,50019億944万+2.09%15.921.02
02/161,5301,5601,5301,560+2.63%2,40019億944万+2.03%15.921.02
02/131,5301,5301,5201,520-0.65%90018億6048万-0.59%15.511
02/121,5301,5301,5301,530+0.66%50018億7272万-0.07%15.611
02/101,5301,5401,5201,520-0.65%60018億6048万-0.78%15.511
02/091,5301,5501,5201,5300%50018億7272万-0.2%15.611
02/061,5401,5401,5301,5300%30018億7272万-0.2%15.611
02/051,5201,5301,5201,5300%1,50018億7272万-0.2%15.611
02/041,5101,5301,5101,530+0.66%40018億7272万-0.2%15.611
02/031,5201,5201,5201,520+0.66%30018億6048万-0.91%15.511
02/021,5101,5201,5101,510-0.66%70018億4824万-1.69%15.410.99
01/301,5301,5301,5201,5200%2,10018億6048万-1.17%15.511
01/291,5201,5201,5201,520+0.66%10018億6048万-1.23%15.511
01/281,5201,5201,5101,510-1.31%40018億4824万-1.88%15.410.99
01/271,5301,5301,5301,5300%40018億7272万-0.78%15.611
01/261,5201,5501,5201,530+0.66%40018億7272万-0.91%15.611
01/231,5201,5201,5201,5200%10018億6048万-1.75%15.511
01/221,5201,5201,5201,5200%30018億6048万-2.06%15.511
01/211,5201,5201,5201,520-1.94%20018億6048万-2.44%15.511
01/201,5401,5801,5401,550+1.97%1,00018億9720万-0.9%15.811.02
01/191,5201,5201,5201,5200%20018億6048万-3.12%15.511
01/161,5101,5201,5101,5200%40018億6048万-3.43%15.511
01/141,5301,5401,5201,520-0.65%50018億6048万-3.8%15.511
01/131,5401,5401,5301,530-1.92%1,20018億7272万-3.53%15.611
01/091,5601,5601,5501,560-0.64%70019億944万-1.89%15.921.02
01/081,5801,5801,5701,5700%50019億2168万-1.38%16.021.03
01/071,5701,5701,5701,5700%10019億2168万-1.32%16.021.03
01/051,5801,5801,5401,570+0.64%90019億2168万-1.32%16.021.03
2014
12/301,5601,5601,5601,560+1.3%20019億944万-1.95%15.921.02
12/291,5401,5401,5301,540+1.32%30018億8496万-3.27%15.711.01
12/261,5401,5401,5201,520-1.3%40018億6048万-4.58%15.511
12/251,5401,5501,5201,540+0.65%1,40018億8496万-3.45%15.711.01
12/241,5401,5501,5301,530-0.65%1,50018億7272万-4.2%15.611
12/221,5501,5601,5401,540-3.14%50018億8496万-3.63%15.711.01
12/191,5401,5901,5401,590+3.25%2,70019億4616万-0.63%16.221.04
12/181,5201,5401,5201,540-0.65%30018億8496万-3.69%15.711.01
12/161,5301,5501,5301,550+1.31%60018億9720万-3.13%15.811.02
12/151,5601,5601,5301,530-2.55%60018億7272万-4.38%15.611
12/121,5701,5701,5701,570-1.88%10019億2168万-2%16.021.03
12/111,5901,6001,5901,6000%50019億5840万-0.06%16.331.05
12/101,6201,6201,5401,600-3.03%1,50019億5840万+0.06%16.331.05
12/091,6501,6501,6501,650-1.2%10020億1960万+3.25%16.841.08
12/081,6301,6701,6301,6700%30020億4408万+4.77%17.041.1
12/051,6701,6701,6401,6700%70020億4408万+5.1%17.041.1
12/041,6501,6701,6501,670+1.21%60020億4408万+5.43%17.041.1
12/031,6601,6701,6501,650-0.6%1,20020億1960万+4.56%16.841.08
12/021,6601,6601,6601,6600%20020億3184万+5.53%16.941.09
12/011,6401,6601,6401,660+1.22%60020億3184万+5.87%16.941.09
11/281,6001,6401,6001,640+2.5%90020億736万+4.99%16.731.08
11/271,5801,6001,5801,600+3.23%1,30019億5840万+2.76%16.331.05
11/261,5401,5501,5401,550-1.27%80018億9720万-0.26%15.811.02
11/211,5601,5701,5501,570-0.63%40019億2168万+1.03%16.021.03
11/201,5901,5901,5801,580-0.63%60019億3392万+1.8%16.121.04
11/181,5701,5901,5501,590+1.92%1,10019億4616万+2.51%16.221.04
11/171,5601,5601,5601,5600%20019億944万+0.58%15.921.02
11/141,5801,5801,5601,560-1.89%70019億944万+0.32%15.921.02
11/131,6001,6001,5901,590+1.27%40019億4616万+1.99%16.221.04
11/121,5501,5701,5501,5700%1,10019億2168万+0.45%16.021.03
11/111,5701,5701,5701,5700%30019億2168万+0.19%16.021.03
11/101,5601,5701,5601,570+0.64%90019億2168万-0.13%16.021.03
11/071,5601,5601,5601,560-0.64%20019億944万-1.02%15.921.02
11/061,5701,5701,5701,570+0.64%60019億2168万-0.7%16.021.03
11/051,5701,5701,5601,5600%1,00019億944万-1.64%15.921.02
11/041,5601,5601,5601,560+0.65%1,30019億944万-2.01%15.921.02
10/311,5501,5501,5501,550-1.27%10018億9720万-3%15.811.02
10/301,5601,5701,5601,570+1.29%20019億2168万-2.18%16.021.03
10/291,5501,5501,5501,550+0.65%80018億9720万-3.85%15.811.02
10/281,5401,5401,5401,5400%60018億8496万-4.88%15.711.01
10/271,5601,5601,5401,540+0.65%60018億8496万-5.41%15.711.01
10/241,5301,5301,5301,5300%50018億7272万-6.54%15.611