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
2015
03/31651661649649-0.46%19,50081億9038万-2.26%11.220.52
03/30652652643652+0.62%12,90082億2824万-1.81%11.280.53
03/27646654645648-2.11%22,30081億7776万-2.56%11.210.52
03/26668671658662-1.78%51,80083億5444万-0.45%11.450.53
03/25672676664674+0.3%38,20085億588万+1.51%11.660.54
03/24676676663672-0.59%31,00084億8064万+1.51%11.620.54
03/23676683675676+0.3%32,10085億3112万+2.42%11.690.55
03/20673674667674+0.9%15,80085億588万+2.43%11.660.54
03/19668671658668+0.3%16,90084億3016万+1.83%11.550.54
03/18669669662666-0.45%14,80084億492万+1.83%11.520.54
03/17668673668669+0.15%22,30084億4278万+2.45%11.570.54
03/16667669663668+1.37%26,00084億3016万+2.61%11.550.54
03/136596656586590%30,20083億1658万+1.38%11.40.53
03/12654666651659+1.85%33,60083億1658万+1.54%11.40.53
03/11644650637647+0.15%26,30081億6514万-0.31%11.190.52
03/10656660641646-1.52%48,50081億5252万-0.31%11.170.52
03/09665670650656-2.09%44,20082億7872万+1.39%11.340.53
03/06668670659670+0.6%20,40084億5540万+3.72%11.590.54
03/05670671662666-1.04%13,00084億492万+3.26%11.520.54
03/04669674659673-1.03%18,80084億9326万+4.5%11.640.54
03/03674683650680+1.34%44,50085億8160万+5.92%11.760.55
03/02670671665671+0.9%16,10084億6802万+4.68%11.60.54
02/27667668663665-0.3%19,50083億9230万+4.07%11.50.54
02/26666668663667+0.45%15,50084億1754万+4.55%11.530.54
02/25659665654664+1.22%23,70083億7968万+4.24%11.480.54
02/24658658640656-0.3%24,60082億7872万+3.14%11.340.53
02/23657659654658+1.08%24,30083億396万+3.62%11.380.53
02/20644651639651+1.24%43,00082億1562万+2.84%11.260.53
02/19634644632643+2.23%63,70081億1466万+1.74%11.120.52
02/18630634628629+0.96%17,90079億3798万-0.32%10.880.51
02/17624628622623-0.16%16,80078億6226万-1.27%10.770.5
02/166216276216240%15,40078億7488万-1.11%10.790.5
02/13620627620624+0.65%24,10078億7488万-1.11%10.790.5
02/12615628615620-2.05%38,50078億2440万-1.74%10.720.5
02/10633634631633-0.31%8,80079億8846万+0.32%10.950.51
02/09637638630635-0.47%3,50080億1370万+0.63%10.980.51
02/06636639636638+0.31%2,70080億5156万+1.11%11.030.52
02/05637637630636-0.31%5,80080億2632万+0.79%110.51
02/04625641625638+1.75%16,50080億5156万+1.11%11.030.52
02/03632632626627-0.48%6,00079億1274万-0.48%10.840.51
02/02634636628630-1.1%7,90079億5060万+0.16%10.90.51
01/30636640634637+0.16%8,50080億3894万+1.27%11.020.51
01/29640640634636-0.47%8,90080億2632万+1.27%110.51
01/28626639626639+0.47%7,20080億6418万+1.91%11.050.52
01/27643643620636-0.63%18,60080億2632万+1.6%110.51
01/26645645638640+1.27%12,90080億7680万+2.56%11.070.52
01/23632640631632+0.16%4,80079億7584万+1.44%10.930.51
01/22637638630631-0.47%6,90079億6322万+1.28%10.910.51
01/21630640626634-0.78%11,00080億108万+1.93%10.960.51
01/20633641631639+0.79%15,00080億6418万+2.73%11.050.52
01/19630637620634+2.26%21,90080億108万+1.93%10.960.51
01/16625628620620-0.8%16,20078億2440万-0.16%10.720.5
01/15624632623625+0.48%9,70078億8750万+0.48%10.810.5
01/14620626620622+0.32%6,10078億4964万0%10.760.5
01/13623626615620-0.96%16,10078億2440万-0.32%10.720.5
01/09623629623626-0.48%8,90079億12万+0.64%10.830.51
01/08624632620629+0.8%16,20079億3798万+1.13%10.880.51
01/07620628618624+0.32%13,00078億7488万+0.48%10.790.5
01/06632632620622-1.58%21,70078億4964万+0.16%10.760.5
01/05643643632632-0.63%21,00079億7584万+1.77%10.930.51
2014
12/306416416336360%9,70080億2632万+2.25%110.51
12/29634642626636+2.42%35,20080億2632万+2.25%110.51
12/26615623615621+0.49%13,40078億3702万-0.16%10.740.5
12/25624624616618+0.16%36,00077億9916万-0.8%10.690.5
12/24618619616617+0.16%30,60077億8654万-1.12%10.670.5
12/226186196146160%22,20077億7392万-1.6%10.650.5
12/19610616610616+1.48%17,20077億7392万-1.91%10.650.5
12/18605617605607+0.33%29,60076億6034万-3.65%10.50.49
12/17603616603605-0.17%20,70076億3510万-4.27%10.460.49
12/16614616601606-1.94%40,60076億4772万-4.42%10.480.49
12/15621624618618-0.32%11,40077億9916万-2.83%10.690.5
12/12623625620620+0.16%10,30078億2440万-2.82%10.720.5
12/11619624618619-0.64%18,10078億1178万-3.28%10.70.5
12/10625628620623-0.64%31,30078億6226万-2.96%10.770.5
12/096276386256270%23,20079億1274万-2.79%10.840.51
12/086296336266270%29,40079億1274万-3.24%10.840.51
12/05634634622627-0.63%17,80079億1274万-3.39%10.840.51
12/04639639630631-0.16%18,70079億6322万-3.07%10.910.51
12/03624639624632+2.1%47,90079億7584万-3.22%10.930.51
12/02611620611619+1.14%16,50078億1178万-5.5%10.70.5
12/01617620606612-0.33%71,90077億2344万-6.99%10.580.49
11/28622622613614-1.29%62,20077億4868万-7.11%10.620.5
11/27634639621622-2.2%61,60078億4964万-6.18%10.760.5
11/26645645634636+0.16%18,70080億2632万-4.5%110.51
11/256456456346350%26,40080億1370万-4.94%10.980.51
11/21641644633635-0.78%20,80080億1370万-5.08%10.980.51
11/20655655638640-0.93%24,00080億7680万-4.48%11.070.52
11/19657659645646-0.46%26,80081億5252万-3.87%11.170.52
11/18662662640649-1.96%48,50081億9038万-3.42%11.220.52
11/17670670662662-0.6%9,40083億5444万-1.63%11.450.53
11/14671673665666-0.3%20,80084億492万-1.19%11.520.54
11/13670672659668+1.67%29,40084億3016万-1.04%11.550.54
11/12657669654657+0.31%24,00082億9134万-2.81%11.360.53
11/11658659645655-0.46%30,00082億6610万-3.25%11.330.53
11/10661668656658-0.45%21,30083億396万-2.95%11.380.53
11/07668668655661-1.05%19,20083億4182万-2.51%11.430.53
11/06662676658668-3.47%55,30084億3016万-1.62%11.550.54
11/05696698691692-0.29%11,50087億3304万+1.76%11.970.56
11/04693701685694+1.76%20,20087億5828万+2.06%120.56
10/31671685671682+1.34%21,20086億684万+0.29%11.790.55