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
03/314,0054,0953,9854,075+2.13%347,0002329億571万+3.09%7.880.51
03/303,9504,0253,9053,990-0.37%367,4002280億4755万+1.06%7.710.5
03/274,1104,1703,9454,005-2.08%495,8002289億487万+1.52%7.740.5
03/263,9504,1203,9454,090+3.54%604,7002337億6303万+3.68%7.910.51
03/253,9503,9853,9003,950-0.13%225,3002257億6136万+0.2%7.640.49
03/243,8554,0153,8453,955+2.73%610,1002260億4713万+0.3%7.640.49
03/233,8453,8553,8253,850+0.65%223,7002200億4588万-2.38%7.440.48
03/203,8403,8403,8053,825-0.39%193,7002186億1701万-3.19%7.390.47
03/193,8553,8803,8153,840+0.13%219,4002194億7433万-2.91%7.420.48
03/183,8753,8953,8203,835-1.54%291,0002191億8856万-3.08%7.410.48
03/173,9303,9453,8853,895+0.13%141,5002226億1785万-1.62%7.530.48
03/163,8503,9353,8153,890-0.38%410,5002223億3207万-1.64%7.520.48
03/133,8803,9203,8353,905+1.69%408,6002231億8940万-1.11%7.550.48
03/123,8353,8503,8003,840+0.52%230,3002194億7433万-2.54%7.420.48
03/113,8803,8853,8053,820-2.92%360,2002183億3124万-3%7.380.47
03/104,0004,0203,9353,935-1.25%150,1002249億404万+0.05%7.610.49
03/094,0104,0203,9653,985-0.62%134,5002277億6178万+1.66%7.70.49
03/064,0504,0503,9754,010-0.62%229,5002291億9065万+2.72%7.750.5
03/054,0204,0854,0154,035+0.37%214,8002306億1952万+3.91%7.80.5
03/044,0004,0453,9854,020+0.25%258,2002297億6219万+4.04%7.770.5
03/033,9904,0103,9704,010+0.12%136,7002291億9065万+4.26%7.750.5
03/024,0254,0503,9504,005-0.12%217,4002289億487万+4.62%7.740.5
02/274,0804,0803,9904,010-1.84%320,0002291億9065万+5.3%7.750.5
02/264,0104,1104,0054,085+2.77%415,9002334億7725万+7.87%7.90.51
02/253,9153,9803,9153,975+0.63%181,5002271億9023万+5.69%7.680.49
02/243,9053,9703,8803,950+0.89%320,5002257億6136万+5.59%7.640.49
02/234,0104,0103,8753,915-2.25%356,2002237億6094万+5.3%7.570.49
02/204,0104,0103,9704,005-0.25%191,8002289億487万+8.33%7.740.5
02/193,9754,0153,9554,015+1.01%175,1002294億7642万+9.25%7.760.5
02/184,0004,0053,9303,975+0.13%225,2002271億9023万+8.84%7.680.49
02/174,0204,0203,9553,970-1.12%159,6002269億446万+9.28%7.670.49
02/163,9504,0203,9454,015+1.77%265,5002294億7642万+10.94%7.760.5
02/133,9053,9503,9003,945+1.81%283,7002254億7559万+9.49%7.630.49
02/123,9053,9303,8303,875-0.13%322,8002214億7475万+8%7.490.48
02/103,7953,8853,7753,880+2.11%337,4002217億6053万+8.47%7.50.48
02/093,7753,8253,7603,800+1.2%264,4002171億8814万+6.38%7.350.47
02/063,6953,8053,6653,755+2.32%368,0002146億1618万+5.12%7.260.47
02/053,7153,7453,6553,670-3.04%253,4002097億5802万+2.71%7.090.46
02/043,8103,8603,7603,785+2.3%515,5002163億3082万+5.79%7.320.47
02/033,6503,7353,6303,700+2.78%338,8002114億7267万+3.41%7.150.46
02/023,5903,6403,5703,600+0.28%208,8002057億5719万+0.5%6.960.45
01/303,5103,6203,5103,590+2.57%355,2002051億8564万0%6.940.45
01/293,5103,5253,4853,500-1.55%157,2002000億4171万-2.62%6.770.43
01/283,5153,5653,4603,555-0.56%277,6002031億8522万-1.17%6.870.44
01/273,5503,5803,5103,575+0.99%223,6002043億2832万-0.56%6.910.44
01/263,5303,5503,4903,540+0.57%213,8002023億2790万-1.42%6.840.44
01/233,5003,5303,4753,520+1.44%288,8002011億8481万-1.98%6.80.44
01/223,4453,4753,4403,470+0.73%307,2001983億2707万-3.4%6.710.43
01/213,4653,5253,4253,445-0.58%404,8001968億9820万-4.15%6.660.43
01/203,3953,4653,3903,465+2.06%262,2001980億4129万-3.67%6.70.43
01/193,4403,4803,3853,395+0.15%466,6001940億4046万-5.69%6.560.42
01/163,4203,4403,3753,390-1.45%389,2001937億5469万-6.07%6.550.42
01/153,4753,5153,4353,440-0.15%453,0001966億1242万-4.97%6.650.43
01/143,4803,4853,4203,445-1.29%280,1001968億9820万-5.1%6.660.43
01/133,5853,5903,4803,490-3.99%337,7001994億7016万-4.12%6.750.43
01/093,6303,6453,6003,635+0.83%168,6002077億5761万-0.36%7.030.45
01/083,6453,6503,5903,605+0.56%185,6002060億4296万-1.15%6.970.45
01/073,5703,6353,5603,585+0.14%168,5002048億9987万-1.75%6.930.45
01/063,6453,6653,5703,580-4.79%293,2002046億1409万-2.16%6.920.44
01/053,8103,8153,7553,760-1.05%133,1002149億195万+2.31%7.270.47
2014
12/303,8003,8253,7803,800+0.26%137,9002171億8814万+3.06%7.350.47
12/293,8053,8203,7703,790+0.26%135,6002166億1660万+2.57%7.330.47
12/263,7903,8103,7403,780-0.26%157,6002160億4505万+2.11%7.310.47
12/253,7553,7953,7303,790-0.26%169,2002166億1660万+2.24%7.330.47
12/243,8253,8453,7603,800-0.39%353,7002171億8814万+2.37%7.350.47
12/223,7453,8303,7253,815+3.81%507,7002180億4547万+2.72%7.370.47
12/193,6153,6753,5803,675+2.65%332,2002100億4380万-1.1%7.10.46
12/183,5453,6053,5203,580+2.29%463,9002046億1409万-3.76%6.920.44
12/173,4303,5253,4303,500+0.86%451,4002000億4171万-6.12%6.770.43
12/163,5153,5353,4503,470-2.12%323,1001983億2707万-7.22%6.710.43
12/153,5353,5753,5103,545-0.28%226,6002026億1368万-5.59%6.850.44
12/123,5753,5903,5253,555+1.28%378,8002031億8522万-5.48%6.870.44
12/113,4753,5303,4603,510-0.71%303,9002006億1326万-6.67%6.780.44
12/103,5103,5653,4753,535+0.14%453,6002020億4213万-6.06%6.830.44
12/093,5703,5753,5203,530-2.35%631,6002017億5635万-6.27%6.820.44
12/083,6653,6703,6103,615-1.23%285,9002066億1451万-4.09%6.990.45
12/053,7203,7253,6303,660-1.35%486,5002091億8648万-2.84%7.070.45
12/043,7103,7353,6653,710+0.54%310,5002120億4421万-1.38%7.170.46
12/033,6853,7053,6453,690+0.27%376,7002109億112万-1.63%7.130.46
12/023,6603,6903,6053,680+1.52%363,7002103億2957万-1.76%7.110.46
12/013,6003,6553,5903,625-0.82%477,7002071億8606万-3.02%7.010.45
11/283,7653,7753,6053,655-4.69%756,1002089億70万-2.06%7.070.45
11/273,9153,9253,8303,835-3.52%307,1002191億8856万+2.93%7.410.48
11/264,0304,0653,9703,975-1.97%249,3002271億9023万+7.14%7.680.49
11/254,0754,0804,0254,055+1.12%191,7002317億6261万+9.86%7.840.5
11/214,0004,0303,9704,010+1.39%333,9002291億9065万+9.32%7.750.5
11/203,9203,9753,8803,955+1.28%257,0002260億4713万+8.45%7.640.49
11/193,9103,9253,8603,905-0.38%245,1002231億8940万+7.52%7.550.48
11/183,8653,9253,8653,920+1.69%304,7002240億4672万+8.23%7.580.49
11/173,8803,9403,8453,855+0.13%356,9002203億3166万+6.61%7.450.48
11/143,7903,8553,7503,850+1.99%301,4002200億4588万+6.47%7.440.48
11/133,7803,8003,7503,775-0.4%175,6002157億5927万+4.28%7.30.47
11/123,8203,8403,7853,790-0.39%306,7002166億1660万+4.47%7.330.47
11/113,8403,8603,7753,805-0.91%303,2002174億7392万+4.59%7.360.47
11/103,7453,8503,7403,840+4.07%568,1002194億7433万+5.29%7.420.48
11/073,6103,7153,5653,690+3.65%500,1002109億112万+0.9%7.130.46
11/063,5903,6553,5553,560+0.14%349,8002034億7100万-3.16%6.880.44
11/053,5853,6003,5103,555-1.39%302,5002031億8522万-3.97%6.870.44
11/043,7353,7453,5903,605-0.28%451,3002060億4296万-3.33%6.970.45
10/313,5803,6303,5253,615+1.69%369,8002066億1451万-3.7%6.990.45