株価チャート

2014/10/27～2015/03/31

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
20169/20, 株式併合 5→1
2015
03/312,7202,7202,6302,630-0.38%1,20084億3733万-7.59%39.582.19
03/302,6502,6502,6402,640-0.38%80084億6941万-7.6%39.732.19
03/272,6002,6902,6002,650+1.34%1,80085億149万-7.6%39.882.2
03/262,6352,6352,6002,615-0.76%4,80083億8921万-9.14%39.352.17
03/252,7252,7302,6352,635-5.05%5,20084億5337万-8.79%39.652.19
03/242,7502,7752,7502,775-0.89%5,20089億250万-4.28%41.762.31
03/232,8402,8402,7802,800-1.58%3,60089億8271万-3.61%42.142.33
03/202,8752,8752,8452,845-0.18%2,00091億2707万-2.23%42.822.36
03/192,8252,8502,8252,850+0.88%2,60091億4311万-2.16%42.892.37
03/182,8452,8702,7802,825-3.75%11,40090億6291万-3.02%42.512.35
03/172,9402,9402,9202,935-0.17%6,00094億1580万+0.79%44.172.44
03/162,9152,9402,9152,940+1.03%6,20094億3184万+1.17%44.242.44
03/132,9152,9252,9102,910+0.17%3,00093億3560万+0.38%43.792.42
03/122,9002,9252,8752,905+0.17%4,40093億1956万+0.45%43.722.41
03/112,9002,9302,8802,9000%3,60093億352万+0.49%43.642.41
03/102,9402,9602,9002,900-1.19%10,00093億352万+0.69%43.642.41
03/092,9302,9552,9302,935+0.17%8,60094億1580万+2.09%44.172.44
03/062,9352,9352,9252,930-0.17%1,40093億9976万+2.13%44.092.43
03/052,9302,9352,9302,9350%1,20094億1580万+2.55%44.172.44
03/042,9402,9452,9352,935-0.34%1,00094億1580万+2.84%44.172.44
03/032,9452,9452,9402,945+0.17%2,00094億4788万+3.48%44.322.45
03/022,9352,9452,9002,9400%3,20094億3184万+3.59%44.242.44
02/272,9402,9402,9402,940+0.34%1,00094億3184万+3.96%44.242.44
02/262,9052,9302,9052,930+0.86%1,20093億9976万+4.01%44.092.43
02/252,9002,9202,8852,9050%1,80093億1956万+3.49%43.722.41
02/242,9052,9252,9002,9050%2,60093億1956万+3.9%43.722.41
02/232,9202,9302,9052,905+0.17%2,60093億1956万+4.23%43.722.41
02/202,9202,9252,9002,900+0.35%1,20093億352万+4.47%43.642.41
02/192,9002,9202,8902,890+0.17%1,80092億7144万+4.45%43.492.4
02/182,9602,9602,8852,885-1.37%4,40092億5540万+4.64%43.422.4
02/172,9102,9302,9102,9250%1,80093億8372万+6.52%44.022.43
02/162,9552,9602,8802,925-0.17%6,40093億8372万+6.95%44.022.43
02/132,8652,9302,8502,930+2.99%3,20093億9976万+7.72%44.092.43
02/122,8502,8552,8252,845+1.07%2,20091億2707万+5.21%42.822.36
02/102,7902,8152,7902,815+1.44%3,00090億3083万+4.65%42.362.34
02/092,7552,7852,7552,775+0.54%1,40089億250万+3.66%41.762.31
02/062,7502,7602,7452,760+0.36%80088億5438万+3.53%41.542.29
02/052,7552,7552,7402,750-0.18%1,00088億2230万+3.58%41.392.29
02/042,7552,7552,7552,755+0.36%80088億3834万+4.2%41.462.29
02/032,7602,7602,7452,745-0.9%2,20088億626万+4.21%41.312.28
02/022,7752,8002,7502,770-0.18%2,20088億8646万+5.6%41.692.3
01/302,7752,7752,7552,7750%2,00089億250万+6.24%41.762.31
01/292,7702,7802,7102,775+1.83%2,00089億250万+6.73%41.762.31
01/282,7202,8002,7202,725-0.37%6,80087億4210万+5.29%41.012.26
01/272,7352,7352,7052,7350%3,40087億7418万+6.05%41.162.27
01/262,7102,7352,7052,735+1.11%2,60087億7418万+6.46%41.162.27
01/232,6802,7052,6752,705+1.31%3,00086億7794万+5.71%40.712.25
01/222,6702,6702,6702,6700%60085億6565万+4.66%40.182.22
01/212,6502,6702,6452,670+1.14%80085億6565万+5.08%40.182.22
01/202,6452,6602,6402,640-0.75%1,60084億6941万+4.27%39.732.19
01/192,6752,6852,6602,660+0.95%2,20085億3357万+5.39%40.032.21
01/162,6402,6502,6352,635-1.31%1,00084億5337万+4.81%39.652.19
01/152,6502,6702,6352,670+0.95%3,80085億6565万+6.59%40.182.22
01/142,6502,6502,6302,645+1.34%1,80084億8545万+6.01%39.812.2
01/132,6502,6502,5802,610-1.51%2,60083億7317万+4.99%39.282.17
01/092,5952,6502,5952,650+3.31%5,40085億149万+6.98%39.882.2
01/082,5252,5652,5202,565+2.19%2,60082億2880万+3.97%38.62.13
01/072,5002,5102,5002,510+0.4%1,00080億5236万+1.95%37.772.09
01/062,5002,5102,5002,5000%2,20080億2027万+1.71%37.622.08
01/052,4902,5002,4802,500+0.4%2,40080億2027万+1.92%37.622.08
2014
12/302,5002,5002,4902,490-0.2%3,80079億8819万+1.72%37.472.07
12/292,4752,4952,4752,495+0.81%2,00080億423万+2.09%37.552.07
12/262,4902,4902,4752,475-0.6%1,80079億4007万+1.48%37.252.06
12/252,4802,4902,4802,490+0.2%1,40079億8819万+2.26%37.472.07
12/242,4802,4902,4802,485-0.2%60079億7215万+2.26%37.42.06
12/222,5002,5002,4802,490+0.4%2,60079億8819万+2.64%37.472.07
12/192,4802,4952,4802,4800%1,20079億5611万+2.48%37.872.09
12/182,4752,4802,4752,480-0.2%60079億5611万+2.69%37.872.09
12/172,4852,4852,4852,485-0.2%80079億7215万+3.11%37.952.1
12/162,4952,4952,4702,4900%80079億8819万+3.58%38.022.1
12/152,5002,5002,4802,490-0.4%1,60079億8819万+3.84%38.022.1
12/122,4502,5002,4502,500+2.88%2,20080億2027万+4.52%38.182.11
12/102,4502,4502,4302,430-0.61%1,20077億9571万+1.89%37.112.05
12/092,4252,4452,4252,445+1.03%1,20078億4383万+2.64%37.342.06
12/082,4202,4402,4202,4200%80077億6363万+1.77%36.962.04
12/052,4402,4402,4202,420+0.21%1,40077億6363万+1.94%36.962.04
12/042,4152,4252,4152,4150%80077億4758万+1.9%36.882.04
12/032,4152,4152,4152,415+0.21%20077億4758万+2.11%36.882.04
12/022,4402,4402,4102,410+0.21%1,20077億3154万+2.08%36.82.03
12/012,4102,4402,4052,405+0.21%1,40077億1550万+2.04%36.732.03
11/262,4452,4452,4002,400-1.23%3,20076億9946万+2%36.652.02
11/252,4152,4302,4152,430+1.04%1,80077億9571万+3.54%37.112.05
11/212,4002,4102,4002,405+1.26%1,20077億1550万+2.73%36.732.03
11/202,3852,4002,3752,375-0.21%2,00076億1926万+1.63%36.272
11/192,3802,3902,3802,380-0.42%1,40076億3530万+1.97%36.352.01
11/182,3702,3902,3702,390+0.84%1,80076億6738万+2.53%36.52.02
11/172,3802,3802,3702,370-0.21%1,80076億322万+1.8%36.192
11/142,3752,3752,3652,3750%1,00076億1926万+2.15%36.272
11/132,3752,3752,3552,3750%2,20076億1926万+2.24%36.272
11/122,3502,3752,3502,375+1.06%1,40076億1926万+2.33%36.272
11/112,3402,3502,3402,350+0.43%40075億3906万+1.34%35.891.98
11/102,3502,3752,3402,340-0.43%4,40075億698万+1.04%35.731.97
11/072,3502,3502,3502,350+0.43%80075億3906万+1.56%35.891.98
11/062,3502,3502,3402,340-0.43%80075億698万+1.17%35.731.97
11/052,3502,3502,3302,350+0.64%4,60075億3906万+1.69%35.891.98
11/042,3352,3502,3352,3350%3,00074億9094万+1.13%35.661.97
10/312,3452,3552,3352,335-0.43%4,00074億9094万+1.17%35.661.97
10/292,3402,3452,3402,345+0.21%1,60075億2302万+1.65%35.811.98
10/282,3252,3402,3252,340+0.43%2,20075億698万+1.47%35.731.97
10/272,3152,3302,3152,330+0.65%5,40074億7490万+1.13%35.581.96