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
03/312,6902,6902,6102,620+0.38%40027億5100万-5.89%32.340.84
03/302,6102,6102,6102,610+0.38%10027億4050万-6.38%32.220.83
03/272,6502,6802,6002,600-5.8%2,30027億3000万-6.84%32.090.83
03/262,7702,8002,7502,760-0.72%2,80028億9800万-1.18%34.070.88
03/252,7702,7902,7702,780-0.36%1,40029億1900万-0.25%34.310.89
03/242,7902,7902,7802,7900%80029億2950万+0.32%34.440.89
03/232,8002,8002,7702,790+0.36%1,20029億2950万+0.58%34.440.89
03/202,7902,7902,7702,780-0.36%2,30029億1900万+0.43%34.310.89
03/192,8002,8002,7902,7900%90029億2950万+1.09%34.440.89
03/182,7902,8102,7902,790-0.36%50029億2950万+1.38%34.440.89
03/172,8002,8002,8002,800+0.36%40029億4000万+2.12%34.560.89
03/162,7702,7902,7702,790+1.45%80029億2950万+2.12%34.440.89
03/132,7702,7802,7502,750-1.79%1,10028億8750万+0.99%33.940.88
03/122,7702,8002,7702,800+0.36%20029億4000万+3.13%34.560.89
03/112,8002,8002,7602,790-0.71%70029億2950万+3.18%34.440.89
03/102,8202,8202,8002,810-0.71%1,60029億5050万+4.31%34.680.9
03/092,8502,8502,8202,830-0.7%1,10029億7150万+5.4%34.930.9
03/062,8502,8502,8302,850-0.7%1,30029億9250万+6.62%35.180.91
03/052,9102,9102,8102,870-2.38%2,50030億1350万+7.94%35.430.92
03/042,9402,9502,9002,9400%1,90030億8700万+11.2%36.290.94
03/032,8702,9402,8702,940+2.44%1,30030億8700万+11.91%36.290.94
03/022,7902,8802,7802,870+2.5%2,40030億1350万+10%35.430.92
02/272,7502,8002,7502,800+1.82%1,10029億4000万+7.98%34.560.89
02/262,7202,7502,7202,750+1.85%80028億8750万+6.63%33.940.88
02/252,7102,7102,7002,700-0.37%30028億3500万+5.22%33.330.86
02/242,7002,7302,6902,710+0.74%1,10028億4550万+6.03%33.450.86
02/232,6502,6902,6502,690+1.51%1,30028億2450万+5.74%33.20.86
02/202,6402,6502,6402,650+1.15%30027億8250万+4.66%32.710.85
02/192,6302,6402,6202,620-0.38%70027億5100万+3.84%32.340.84
02/182,6202,6302,6202,630+0.38%20027億6150万+4.57%32.460.84
02/172,6202,6202,6202,6200%50027億5100万+4.55%32.340.84
02/162,5802,6202,5802,620+1.55%90027億5100万+4.93%32.340.84
02/132,5902,5902,5802,580-0.39%20027億900万+3.66%31.850.82
02/122,5602,5902,5602,590+1.57%90027億1950万+4.39%31.970.83
02/102,5502,5502,5502,550-0.39%30026億7750万+3.16%31.480.81
02/092,5502,5602,5502,560+0.39%20026億8800万+3.81%31.60.82
02/062,5602,5602,5502,550-0.39%40026億7750万+3.66%31.480.81
02/052,5602,5602,5602,560+1.19%10026億8800万+4.36%31.60.82
02/042,5302,5302,5202,530-0.39%60026億5650万+3.43%31.230.81
02/032,5902,5902,5302,540-1.55%90026億6700万+4.18%31.350.81
02/022,5302,5802,5302,580+1.98%30027億900万+6.17%31.850.82
01/302,5002,5302,4902,530+1.2%1,00026億5650万+4.55%31.230.81
01/292,4902,5002,4902,5000%20026億2500万+3.69%30.860.8
01/282,5102,5102,5002,5000%30026億2500万+3.99%30.860.8
01/272,5002,5002,5002,500+0.4%60026億2500万+4.34%30.860.8
01/262,4902,5102,4902,490+0.81%70026億1450万+4.27%30.730.79
01/232,4502,4702,4502,470+0.82%30025億9350万+3.74%30.490.79
01/222,4202,4502,4202,450+0.82%60025億7250万+3.16%30.240.78
01/212,4202,4302,4202,430-0.41%40025億5150万+2.49%29.990.77
01/202,4402,4402,4402,440+1.24%30025億6200万+3.04%30.120.78
01/192,4102,4102,4102,4100%10025億3050万+1.99%29.750.77
01/162,4202,4202,3902,410-0.41%50025億3050万+2.12%29.750.77
01/152,4202,4202,4202,4200%10025億4100万+2.72%29.870.77
01/142,4302,4302,4202,420+0.83%20025億4100万+2.89%29.870.77
01/132,4002,4002,4002,4000%10025億2000万+2.17%29.620.77
01/092,4202,4202,4002,400-0.83%80025億2000万+2.3%29.620.77
01/082,4002,4202,4002,420+2.11%40025億4100万+3.33%29.870.77
01/072,3702,3702,3702,370-0.42%20024億8850万+1.41%29.250.76
01/062,4402,4402,3802,380-0.42%30024億9900万+1.97%29.380.76
01/052,4102,4102,3902,390-0.42%50025億950万+2.49%29.50.76
2014
12/302,3902,4002,3902,400+0.84%1,20025億2000万+3.09%29.620.77
12/292,3902,3902,3402,3800%70024億9900万+2.41%29.380.76
12/262,3402,3802,3402,380+1.71%90024億9900万+2.54%29.380.76
12/252,3402,3402,3302,340+0.43%60024億5700万+0.95%28.880.75
12/242,3502,3502,3302,3300%1,30024億4650万+0.56%28.760.74
12/222,3202,3302,3202,330+0.43%70024億4650万+0.6%28.760.74
12/192,3302,3302,3202,320+0.43%2,00024億3600万+0.26%28.640.74
12/182,3102,3102,3102,3100%10024億2550万-0.17%28.510.74
12/172,3002,3202,3002,310+0.43%40024億2550万-0.13%28.510.74
12/162,3202,3202,3002,300-0.86%80024億1500万-0.52%28.390.73
12/152,3502,3502,3202,3200%1,10024億3600万+0.35%28.640.74
12/122,3302,3302,3202,320-1.28%30024億3600万+0.43%28.640.74
12/112,3502,3502,3502,3500%20024億6750万+1.78%29.010.75
12/102,3102,3502,3102,350+1.29%90024億6750万+1.91%29.010.75
12/092,3502,3502,3202,320-0.43%70024億3600万+0.69%28.640.74
12/082,3602,3602,3302,330+0.43%30024億4650万+1.22%28.760.74
12/042,3202,3202,3202,3200%30024億3600万+0.96%28.640.74
12/032,3302,3402,3202,320-0.43%90024億3600万+1.13%28.640.74
12/022,3302,3302,3202,3300%90024億4650万+1.75%28.760.74
12/012,3102,3302,3102,330+1.3%50024億4650万+2.06%28.760.74
11/282,3002,3002,3002,3000%40024億1500万+1.01%28.390.73
11/272,3202,3202,3002,3000%20024億1500万+1.23%28.390.73
11/262,3202,3202,3002,300-0.86%40024億1500万+1.41%28.390.73
11/252,3002,3202,3002,320+1.31%80024億3600万+2.43%28.640.74
11/212,2902,2902,2902,2900%20024億450万+1.24%28.270.73
11/202,3002,3102,2902,290-1.29%1,20024億450万+1.28%28.270.73
11/192,2802,3202,2802,320+1.31%1,60024億3600万+2.65%28.640.74
11/172,3202,3202,2902,290-1.29%40024億450万+1.46%28.270.73
11/132,3102,3202,3102,320+0.87%60024億3600万+2.88%28.640.74
11/122,3202,3202,3002,3000%40024億1500万+2.13%28.390.73
11/112,3002,3002,3002,3000%70024億1500万+2.13%28.390.73
11/102,3002,3002,3002,300+0.44%30024億1500万+2.13%28.390.73
11/072,2902,2902,2802,290-0.43%40024億450万+1.78%28.270.73
11/062,2902,3002,2902,300+0.88%20024億1500万+2%28.390.73
11/052,3102,3102,2802,2800%50023億9400万+1.06%28.140.73
11/042,3002,3002,2402,280-0.87%90023億9400万+0.97%28.140.73
10/312,2802,3002,2802,300+0.88%40024億1500万+1.77%28.390.73
10/292,2902,2902,2602,2800%40023億9400万+0.75%28.140.73
10/272,2602,2802,2602,2800%40023億9400万+0.57%28.140.73
10/242,2802,2802,2802,280+2.24%20023億9400万+0.48%28.140.73