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
03/31382390380390+2.09%3,90015億7317万+0.78%-1.15
03/30373383372382+3.24%8,70015億4090万-1.29%-1.12
03/27397400361370-6.8%18,60014億9249万-4.39%-1.09
03/26394408394397+0.76%19,40016億141万+2.32%-1.17
03/25390394390394+1.81%3,40015億8930万+1.81%-1.16
03/24397397387387-1.02%9,40015億6107万+0.26%-1.14
03/23404404387391-1.26%6,20015億7720万+1.3%-1.15
03/20396396390396+0.25%3,50015億9737万+2.59%-1.17
03/19408408392395-1.74%10,40015億9334万+2.6%-1.16
03/18399408394402+2.81%24,10016億2157万+4.42%-1.18
03/17394394385391+2.62%13,90015億7720万+1.82%-1.15
03/16384384381381-0.26%14,80015億3687万-0.78%-1.12
03/13389410379382-1.29%37,70015億4090万-0.52%-1.12
03/12383389383387+0.26%2,40015億6107万+0.52%-1.14
03/11385391381386-0.52%5,60015億5703万0%-1.14
03/10384388384388+1.57%4,80015億6510万+0.52%-1.14
03/09383383381382-0.26%8,10015億4090万-1.29%-1.12
03/06385386382383-0.52%2,20015億4493万-1.29%-1.13
03/05380387380385+1.32%4,40015億5300万-1.03%-1.13
03/04383385378380-0.52%16,00015億3283万-2.56%-1.12
03/03387388382382-1.29%9,60015億4090万-2.3%-1.12
03/02391392381387-0.77%11,00015億6107万-1.28%-1.14
02/27392401390390-0.51%12,70015億7317万-0.76%-1.15
02/26387392387392+1.29%4,40015億8124万-0.25%-1.15
02/25389389386387+0.52%8,70015億6107万-1.53%-1.14
02/24383386383385+0.52%6,30015億5300万-2.04%-1.13
02/23382388382383+0.52%10,80015億4493万-2.79%-1.13
02/20380388379381+0.53%12,60015億3687万-3.3%-1.12
02/19384388374379+0.26%19,50015億2880万-4.05%-1.12
02/183793803753780%9,10015億2476万-4.79%-1.11
02/17382384378378-1.05%12,00015億2476万-5.03%-1.11
02/16386390382382-1.55%8,80015億4090万-4.5%-1.12
02/13389390383388+0.78%5,80015億6510万-3.24%-1.14
02/12385389385385+0.52%5,20015億5300万-4.47%-1.13
02/10384387381383-0.26%16,90015億4493万-5.43%-1.13
02/09384387373384+0.52%15,80015億4897万-5.88%-1.13
02/06384391379382-7.73%56,10015億4090万-7.28%-1.12
02/05413417403414+2.99%21,20016億6998万0%-1.22
02/04405405400402+1.26%10,50016億2157万-2.19%-1.18
02/03412417397397-3.87%21,00016億141万-2.7%-1.17
02/02405420395413+2.74%44,80016億6595万+1.72%-1.22
01/30407407400402-1.23%15,80016億2157万-0.25%-1.18
01/29412420407407-1.21%23,70016億4174万+1.5%-1.2
01/28401448401412+3.78%125,30016億6191万+3.52%-1.21
01/27420421393397-3.64%32,90016億141万+0.51%-1.17
01/26410417402412+2.49%12,20016億6191万+4.83%-1.21
01/23400403399402+1.52%14,80016億2157万+2.81%-1.18
01/22392400392396-0.25%15,60015億9737万+2.06%-1.17
01/213984043953970%15,80016億141万+2.85%-1.17
01/20401408392397+1.02%37,20016億141万+3.12%-1.17
01/193903963853930%19,80015億8527万+2.61%-1.16
01/16401407387393-3.44%43,90015億8527万+2.88%-1.16
01/15411415390407-1.93%20,70016億4174万+7.11%-1.2
01/14416418405415-0.72%37,40016億7401万+9.79%-1.22
01/13416460401418+1.46%116,90016億8612万+11.17%-1.23
01/09426427408412-3.06%45,00016億6191万+10.16%-1.21
01/08430430400425-2.3%101,10017億1435万+13.94%-1.25
01/07437477428435+1.64%164,30017億5469万+17.25%-1.28
01/06444454428428-8.55%178,10017億2645万+16.3%-1.26
01/05536557467468-2.9%528,20018億8780万+27.87%-1.38
2014
12/30502502464482+14.22%871,40019億4428万+33.52%-1.43
12/29422422422422+23.39%21,00017億225万+18.87%-1.25
12/26343350340342+1.18%5,60013億7955万-2.84%-1.02
12/25331340331338+1.2%37,60013億6341万-3.98%-1
12/24345345334334-1.76%15,40013億4728万-5.38%-0.99
12/22348348338340-1.16%25,60013億7148万-3.68%-1.01
12/19343349343344+0.29%4,50013億8762万-2.82%-1.02
12/183453453403430%7,00013億8358万-3.38%-1.02
12/17345349341343-1.44%5,30013億8358万-3.65%-1.02
12/16344348340348+1.16%11,20014億375万-2.52%-1.03
12/153523573373440%12,10013億8762万-3.91%-1.02
12/12354355342344-1.43%9,70013億8762万-4.18%-1.02
12/11344349342349-0.57%6,00014億778万-3.32%-1.04
12/10351352341351-0.28%10,90014億1585万-2.77%-1.04
12/09361361352352-2.76%6,10014億1989万-3.03%-1.05
12/08359362352362+0.84%12,80014億6022万-0.55%-1.08
12/05362365358359-0.55%5,90014億4812万-1.64%-1.07
12/04366370360361-0.82%12,70014億5619万-0.82%-1.07
12/03370371364364-2.15%5,80014億6829万+0.28%-1.08
12/02369372360372+0.81%11,80015億56万+2.48%-1.11
12/01371377368369-0.54%2,70014億8846万+1.93%-1.1
11/28376376361371+0.82%3,30014億9653万+2.77%-1.1
11/27371381364368-0.54%12,90014億8443万+2.22%-1.09
11/26343371343370+8.19%10,60014億9249万+3.35%-1.1
11/25348352342342-0.29%9,00013億7955万-4.2%-1.02
11/21345347339343-2%7,00013億8358万-3.92%-1.02
11/20355355344350+0.29%6,60014億1182万-1.69%-1.04
11/19348353348349-1.13%3,00014億778万-1.97%-1.04
11/18338356338353+3.82%7,60014億2392万-1.12%-1.05
11/17359359338340-4.49%19,60013億7148万-4.76%-1.01
11/14365365356356-2.47%10,70014億3602万-0.84%-1.06
11/13369370365365-1.62%2,40014億7232万+1.39%-1.09
11/12381381369371-1.85%4,10014億9653万+2.49%-1.1
11/11374382372378+2.16%7,00015億2476万+4.42%-1.12
11/10376395368370-1.6%21,60014億9249万+2.21%-1.1
11/07380381368376+0.8%14,30015億1670万+3.87%-1.12
11/06362376361373+3.04%27,60015億459万+3.32%-1.11
11/05381381359362-6.46%31,90014億6022万+0.28%-1.08
11/04392393380387-0.77%26,90015億6107万+6.91%-1.15
10/31403422376390+2.9%130,00015億7317万+8.03%-1.16