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
03/312,6352,6402,5502,566-3.53%84,400997億6608万0%14.571.07
03/302,6002,6662,5822,660+3.58%98,7001034億2080万+3.7%15.11.11
03/272,5222,5982,4982,568-2.06%117,100998億4384万+0.23%14.581.07
03/262,6492,6492,5672,622+0.27%130,7001019億4336万+2.18%14.891.09
03/252,6152,6392,5902,615+1.44%73,7001016億7120万+1.87%14.851.09
03/242,6082,6212,5732,578-0.85%62,8001002億3264万+0.47%14.641.08
03/232,6292,6292,5952,600-1.89%67,5001010億8800万+1.21%14.761.08
03/202,5722,6502,5552,650+4.62%69,6001030億3200万+3.23%15.051.11
03/192,5502,5632,5112,533-0.47%41,800984億8304万-1.13%14.381.06
03/182,5622,5862,5352,545-0.39%26,300989億4960万-0.55%14.451.06
03/172,6002,6052,5392,555-1.31%32,800993億3840万-0.04%14.511.07
03/162,5312,5992,5312,589+2.49%34,4001006億6032万+1.41%14.71.08
03/132,5472,5752,5032,526-0.63%92,000982億1088万-0.98%14.341.05
03/122,4992,5452,4942,542+2.87%26,900988億3296万-0.35%14.431.06
03/112,4772,4992,4612,471-0.24%25,500960億7248万-3.02%14.031.03
03/102,4902,5002,4372,477-0.8%51,600963億576万-2.71%14.071.03
03/092,5052,5052,4872,497-0.44%38,800970億8336万-1.81%14.181.04
03/062,5192,5282,4872,508+0.88%19,900975億1104万-1.3%14.241.05
03/052,5202,5352,4662,486-2.16%58,300966億5568万-2.01%14.121.04
03/042,6002,6002,5382,541-2.61%55,400987億9408万+0.16%14.431.06
03/032,6222,6332,5922,609-0.5%24,8001014億3792万+3%14.821.09
03/022,6472,6502,6162,622+0.27%19,6001019億4336万+3.84%14.891.09
02/272,5922,6302,5902,615+0.89%27,0001016億7120万+3.89%14.851.09
02/262,5912,6002,5792,592+0.5%20,0001007億7696万+3.27%14.721.08
02/252,5582,5972,5582,579+0.98%28,0001002億7152万+2.91%14.641.08
02/242,5802,6252,5512,554-1.01%41,600992億9952万+2%14.51.07
02/232,6502,6502,5682,580-3.08%37,7001003億1040万+3.24%14.651.08
02/202,6512,6772,6412,662+0.83%15,7001034億9856万+6.82%15.121.11
02/192,6292,6552,6052,640+1.46%18,2001026億4320万+6.28%14.991.1
02/182,6412,6932,5892,602-1.48%45,4001011億6576万+5.22%14.781.09
02/172,5592,6452,5592,641+3.41%34,0001026億8208万+7.14%151.1
02/162,5402,5592,5392,554+0.71%30,200992億9952万+3.95%14.51.07
02/132,5302,5502,4802,536+3.81%40,200985億9968万+3.47%14.41.06
02/122,5302,5302,4362,443-1.29%48,100949億8384万-0.08%13.871.02
02/102,4922,5092,4632,475-0.68%14,200962億2800万+1.27%14.051.03
02/092,4842,5092,4842,492-1.66%26,200968億8896万+2.01%14.151.04
02/062,5282,5392,5132,534+0.88%15,800985億2192万+3.85%14.391.06
02/052,5002,5402,4912,512+1.29%36,400976億6656万+3.12%14.261.05
02/042,4392,4842,4362,480+2.56%15,800964億2240万+2.02%14.081.03
02/032,4302,4472,4082,418+0.12%12,000940億1184万-0.33%13.731.01
02/022,4072,4302,4032,415-1.07%14,100938億9520万-0.41%13.711.01
01/302,4062,4492,4062,441+1.58%13,400949億608万+0.78%13.861.02
01/292,4432,4722,4012,403-2.91%15,800934億2864万-0.66%13.651
01/282,4582,4842,4332,475+0.69%13,900962億2800万+2.44%14.051.03
01/272,4022,4602,4022,458+2.33%8,000955億6704万+2.08%13.961.03
01/262,4152,4162,3902,402-0.54%11,600933億8976万+0.08%13.641
01/232,4662,4662,4022,415-1.51%14,600938億9520万+0.71%13.711.01
01/222,4742,4942,4222,452-1.01%8,900953億3376万+2.38%13.921.02
01/212,5402,5442,4572,477-2.02%19,100963億576万+3.6%14.071.03
01/202,4482,5282,4002,528+3.86%25,500982億8864万+5.86%14.361.05
01/192,4322,4462,4172,434+1.42%14,100946億3392万+2.01%13.821.02
01/162,4322,4322,3492,400-2.68%18,700933億1200万+0.59%13.631
01/152,3842,4672,3842,466+3.92%16,200958億7808万+3.31%141.03
01/142,3992,4402,3682,373-1.08%14,200922億6224万-0.54%13.480.99
01/132,4362,4402,3642,399-1.52%23,300932億7312万+0.46%13.621
01/092,4352,4512,4252,436+1.2%21,400947億1168万+2.1%13.831.02
01/082,3942,4312,3912,407+0.42%14,300935億8416万+1.13%13.671
01/072,3782,4142,3782,397-0.21%35,400931億9536万+0.93%13.611
01/062,4122,4332,3922,402-1.84%37,900933億8976万+1.31%13.641
01/052,4542,4702,4262,447+0.53%17,100951億3936万+3.29%13.91.02
2014
12/302,4512,4602,4202,434+0.5%23,300946億3392万+2.92%13.821.02
12/292,4252,4332,3932,422+0.96%9,400941億6736万+2.63%13.751.01
12/262,3582,4032,3582,399+1.74%12,900932億7312万+1.74%13.621
12/252,3802,3812,3502,358-1.01%15,500916億7904万-0.08%13.390.98
12/242,3332,3982,3332,382+1.58%19,100926億1216万+0.97%13.530.99
12/222,3572,3572,3362,345-0.89%12,000911億7360万-0.3%13.320.98
12/192,3762,3862,3522,366+1.55%19,600919億9008万+0.6%13.440.99
12/182,2942,3612,2942,330+2.55%23,600905億9040万-0.55%13.230.97
12/172,2632,2992,2512,272+0.4%19,900883億3536万-2.7%12.90.95
12/162,3002,3052,2262,263-3.29%27,600879億8544万-2.96%12.850.94
12/152,3552,3762,3382,340-0.43%19,200909億7920万+0.6%13.290.98
12/122,3222,3792,3222,350-0.3%43,500913億6800万+1.47%13.340.98
12/112,3982,4102,3562,357-1.71%17,600916億4016万+2.17%13.380.98
12/102,4752,4882,3952,398-3.11%25,800932億3424万+4.26%13.621
12/092,4322,4852,4322,475+1.77%26,300962億2800万+7.98%14.051.03
12/082,4422,4502,4272,432+0.21%13,700945億5616万+6.76%13.811.01
12/052,4472,4472,4082,427-0.82%14,700943億6176万+7.2%13.781.01
12/042,4322,4582,4202,447+1.62%20,600951億3936万+8.76%13.91.02
12/032,3392,4552,3282,408+1.9%169,800936億2304万+7.79%13.671
12/022,2852,3712,2812,363+3.78%48,200918億7344万+6.44%13.420.99
12/012,2702,3272,2652,277-0.74%30,600885億2976万+3.13%12.930.95
11/282,3072,3262,2902,294-0.09%23,100891億9072万+4.32%13.030.96
11/272,3202,3302,2962,296-1.54%23,300892億6848万+4.89%13.040.96
11/262,3582,3642,3152,332-1.1%36,500906億6816万+7.12%13.240.97
11/252,3272,3902,3272,358+1.86%25,900916億7904万+8.96%13.390.98
11/212,3772,3802,3052,315-2.61%32,500900億720万+7.88%13.150.97
11/202,4602,4602,3752,377-2.5%43,200924億1776万+11.7%13.50.99
11/192,3352,4672,3312,438+4.5%69,600947億8944万+15.6%13.841.02
11/182,2262,3352,2252,333+5.47%40,300907億704万+11.84%13.250.97
11/172,3122,3122,2082,212-5.31%46,100860億256万+6.91%12.560.92
11/142,2282,3442,2062,336+9.06%93,300908億2368万+13.51%13.270.97
11/132,1302,2022,1302,142+0.56%58,100832億8096万+4.85%12.160.89
11/122,2002,2422,0982,130-3.01%71,000828億1440万+4.51%12.10.89
11/112,1442,1992,1222,196+3.58%42,900853億8048万+7.96%12.470.92
11/102,0832,1332,0832,120+1.78%25,700824億2560万+4.59%12.040.88
11/072,1402,1502,0792,083-2.62%60,200809億8704万+3.02%11.830.87
11/062,1702,1832,1382,139-1.43%75,100831億6432万+5.84%12.150.89
11/052,2052,2152,1512,170-1.36%78,200843億6960万+7.53%12.320.91
11/042,1712,2402,1582,200+3.58%153,100855億3600万+9.24%12.490.92
10/312,0902,1292,0432,124+2.02%77,900825億8112万+5.67%12.060.89