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
03/31980980959959-2.44%20,90017億6673万-5.8%-10.59
03/30996999980983+0.1%4,50018億1095万-4.75%-10.86
03/279841,003980982-0.51%16,80018億911万-4.94%-10.85
03/26992999982987-0.5%5,30018億1832万-3.99%-10.9
03/251,0021,002984992-1.1%15,20018億2753万-3.03%-10.96
03/241,0051,0059991,003+0.1%5,80018億4779万-1.47%-11.08
03/231,0101,0109971,0020%7,70018億4595万-0.99%-11.07
03/209921,0129911,002-0.69%15,30018億4595万-0.4%-11.07
03/191,0471,0479951,009-1.56%15,50018億5885万+0.8%-11.15
03/181,0451,0459901,025+0.79%18,80018億8832万+2.91%-11.32
03/171,0001,1059741,017+2.52%39,50018億7359万+2.83%-11.23
03/161,0021,003978992-1%29,50018億2753万+0.92%-10.96
03/131,0491,0609951,002-3.28%35,80018億4595万+2.45%-11.07
03/121,0861,0891,0331,036-0.58%70,00019億859万+6.47%-11.44
03/111,0441,1331,0211,042-8.11%237,60019億1964万+7.31%-11.51
03/101,0131,1349991,134+15.24%248,40020億8913万+17.15%-12.53
03/09950984950984+3.14%33,70018億1279万+2.29%-10.87
03/06960975940954+0.42%34,80017億5752万-0.52%-10.54
03/059411,000940950-0.11%64,80017億5015万-0.63%-10.49
03/04980990946951-5.56%79,80017億5200万-0.31%-10.5
03/031,0511,0519961,007-5%43,80018億5516万+5.78%-11.12
03/021,0821,0901,0121,060-1.49%79,60019億5280万+12.05%-11.71
02/271,1171,1251,0761,076-4.69%69,40019億8228万+14.71%-11.89
02/261,1321,2401,0801,129-3.75%274,30020億7992万+21.53%-12.47
02/251,2201,5591,1651,173-10.46%1,031,90021億6098万+27.78%-12.96
02/241,3101,3101,3101,310+29.7%33,00024億1337万+44.59%-14.47
02/238631,0108501,010+17.44%54,90018億6069万+13.61%-11.16
02/208588638578600%2,90015億8435万-2.71%-9.5
02/19875875856860+0.7%15,30015億8435万-2.93%-9.5
02/18856864853854-1.04%3,30015億7330万-3.94%-9.43
02/17855867852863+1.29%4,70015億8988万-3.25%-9.53
02/16886886850852-3.84%15,70015億6961万-4.8%-9.41
02/13853898853886+2.55%8,40016億3225万-1.45%-9.79
02/12850874850864-0.23%9,70015億9172万-4%-9.54
02/10864872862866+0.23%3,40015億9540万-4.1%-9.57
02/098648708648640%3,20015億9172万-4.64%-9.54
02/068668848638640%11,30015億9172万-4.85%-9.54
02/05891891862864-13.25%57,10015億9172万-5.05%-9.54
02/04987999954996+1.53%12,50018億3490万+9.33%-11
02/039901,0389779810%27,20018億726万+8.4%-10.84
02/029401,042925981+7.92%79,90018億726万+8.88%-10.84
01/30877910875909+3.3%9,60016億7462万+1.11%-10.04
01/29869888869880-1.12%5,60016億2120万-2.44%-9.72
01/28870892866890+0.11%7,70016億3962万-1.77%-9.83
01/27870901870889+2.18%6,50016億3778万-2.31%-9.82
01/26865870855870+1.64%3,70016億277万-4.81%-9.61
01/23856862856856+0.35%1,90015億7698万-6.96%-9.46
01/22850855850853-0.93%2,90015億7145万-7.88%-9.42
01/21871872850861-1.15%8,50015億8619万-7.62%-9.51
01/20861878861871-1.02%5,70016億461万-7.34%-9.62
01/19881888880880-1.12%2,10016億2120万-7.17%-9.72
01/16890898881890-1.66%7,50016億3962万-7%-9.83
01/15910913900905-2.37%6,80016億6725万-6.22%-10
01/14940949925927-0.96%4,80017億778万-4.73%-10.24
01/13952952913936-1.68%6,10017億2436万-4.59%-10.34
01/09959959944952+0.85%11,10017億5384万-3.74%-10.52
01/08918950918944+2.72%4,10017億3910万-5.22%-10.43
01/07922937915919-0.97%2,90016億9304万-8.47%-10.15
01/06934944927928-1.07%12,50017億962万-8.3%-10.25
01/05939944935938+1.52%7,90017億2805万-8.13%-10.36
2014
12/30905925905924+2.78%11,10017億226万-10.2%-10.21
12/29888903887899-0.44%13,60016億5620万-13.39%-9.93
12/26835903835903+6.24%13,10016億6357万-13.67%-9.97
12/25852867843850-3.63%34,80015億6593万-19.43%-9.39
12/24910910880882-4.96%32,90016億2488万-17.18%-9.74
12/22960963911928-4.92%33,50017億962万-13.59%-10.25
12/19981988972976-0.51%12,30017億9805万-9.88%-10.78
12/189819909809810%5,90018億726万-10.16%-10.84
12/17970998970981-0.91%7,40018億726万-10.9%-10.84
12/161,0291,029980990-4.16%15,80018億2385万-10.81%-10.94
12/159941,0339901,033+3.2%23,80019億306万-7.77%-11.41
12/129971,0089951,001-0.79%23,80018億4411万-11.18%-11.06
12/111,0201,0259991,009-3.17%29,10018億5885万-11.34%-11.15
12/101,0551,0681,0421,042-3.07%9,60019億1964万-8.76%-11.51
12/091,0931,0931,0751,075-2.54%11,50019億8044万-5.95%-11.87
12/081,1061,1091,1001,103-0.27%6,20020億3202万-3.42%-12.18
12/051,1031,1091,1001,106+0.09%5,40020億3755万-2.9%-12.22
12/041,1041,1201,1041,105-0.9%4,50020億3571万-2.99%-12.21
12/031,1221,1341,1071,115-1.33%8,80020億5413万-2.11%-12.32
12/021,1301,1371,1111,130-0.18%6,70020億8176万-0.79%-12.48
12/011,1601,1601,1001,132-0.88%11,10020億8545万-0.61%-12.5
11/281,1311,1421,1301,142+0.62%3,90021億387万+0.18%-12.61
11/271,1291,1381,1261,135-0.44%2,70020億9097万-0.44%-12.54
11/261,1531,1591,1211,140-0.87%6,00021億19万+0.18%-12.59
11/251,1681,1771,1401,150+1.05%13,50021億1861万+1.05%-12.7
11/211,0811,1381,0621,138+2.61%17,00020億9650万+0.18%-12.57
11/201,1001,1141,0801,109-0.36%6,20020億4308万-2.29%-12.25
11/191,1301,1301,1091,113+0.09%3,40020億5044万-2.11%-12.29
11/181,1201,1401,0901,112+1%3,70020億4860万-2.28%-12.28
11/171,1491,1491,1011,101-4.59%4,90020億2834万-3.59%-12.16
11/141,1671,2221,1541,154-3.43%5,00021億2598万+0.52%-12.75
11/131,2221,2221,1921,195-2.21%6,20022億151万+3.73%-13.2
11/121,2071,2471,2071,222+1.24%9,40022億5125万+5.89%-13.5
11/111,2101,2271,2001,207-1.79%5,20022億2362万+4.23%-13.33
11/101,2061,2501,2031,229+1.07%6,00022億6415万+5.77%-13.58
11/071,2671,2691,1781,216-4.03%21,00022億4020万+4.65%-13.43
11/061,1481,3801,1221,267+15.18%75,00023億3415万+8.76%-14
11/051,0801,1301,0801,100+3%12,20020億2650万-5.98%-12.15
11/041,0791,1001,0581,068+0.75%17,90019億6754万-9.64%-11.8
10/311,0271,0741,0261,060+2.32%10,50019億5280万-11.45%-11.71