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
03/31823828815820+0.86%18,50087億366万-6.18%5.251.34
03/30828830813813-1.81%35,30086億2936万-7.51%5.21.33
03/27826853824828+0.24%34,10087億8857万-6.33%5.31.35
03/26842842826826-2.25%28,90087億6734万-6.98%5.291.35
03/25853853835845-0.12%25,30089億6902万-5.27%5.411.38
03/24837851837846+0.36%8,70089億7963万-5.58%5.421.38
03/23869869821843-0.12%40,10089億4779万-6.23%5.41.38
03/20851869844844-0.71%31,50089億5840万-6.33%5.41.38
03/19859859850850-0.47%20,30090億2209万-5.87%5.441.39
03/18859860853854+0.47%12,80090億6454万-5.53%5.471.4
03/17861864850850-1.28%48,50090億2209万-6.18%5.441.39
03/16870871860861-2.38%47,60091億3884万-5.07%5.511.41
03/13889889871882+0.8%48,50093億6174万-2.54%5.651.44
03/12883883866875-1.69%30,80092億8744万-2.89%5.61.43
03/11865890860890+1.71%41,90094億4666万-0.89%5.71.46
03/10876891870875-0.68%48,00092億8744万-2.23%5.61.43
03/09903903851881+0.46%70,10093億5113万-1.23%5.641.44
03/06912914877877-3.84%38,30093億867万-1.46%5.611.43
03/05911919909912-1.08%18,70096億8017万+2.7%5.841.49
03/04924924906922+0.55%15,20097億8631万+4.18%5.91.51
03/03933938916917-1.82%19,50097億3324万+3.97%5.871.5
03/02932946930934-0.85%20,20099億1368万+6.5%5.981.53
02/27925945925942+1.4%42,70099億9859万+7.9%6.031.54
02/26930941927929-1.28%35,60098億6061万+7.03%5.951.52
02/259349469339410%22,10099億8798万+9.04%6.021.54
02/24943948935941+0.64%34,30099億8798万+9.67%6.021.54
02/239459459269350%37,60099億2430万+9.61%5.991.53
02/20931945931935+0.65%42,90099億2430万+10.26%5.991.53
02/19931932910929-1.06%64,70098億6061万+10.07%5.951.52
02/18932947932939+1.51%69,80099億6675万+11.92%6.011.54
02/17906935901925+3.12%106,00098億1815万+10.78%5.921.51
02/16883904883897+1.59%65,90095億2095万+7.94%5.741.47
02/13874889874883+0.23%53,20093億7236万+6.51%5.651.44
02/12886894876881-0.45%50,60093億5113万+6.53%5.641.44
02/10897898861885-0.34%148,70093億9358万+7.14%5.671.45
02/09918925876888+11.28%474,70094億2543万+7.51%5.681.45
02/06801809796798-0.5%47,30084億7015万-3.27%5.111.31
02/05800810798802+0.25%18,00085億1260万-3.02%5.131.31
02/04801810799800-0.12%25,20084億9138万-3.5%5.121.31
02/03809815800801-0.87%46,90085億199万-3.38%5.131.31
02/02813815807808-1.94%23,50085億7629万-2.77%5.171.32
01/30833833821824-0.12%10,20087億4612万-0.96%5.271.35
01/29842842821825-2.14%19,80087億5673万-0.84%5.281.35
01/28825843822843+0.84%13,80089億4779万+1.2%5.41.38
01/27820836810836+2.58%30,60088億7349万+0.36%5.351.37
01/268118168098150%11,00086億5059万-2.16%5.221.33
01/23819819811815+0.25%9,90086億5059万-2.4%5.221.33
01/22811817809813-0.37%20,70086億2936万-3.1%5.21.33
01/21812830810816-0.12%20,00086億6120万-2.97%5.221.34
01/20811825811817+0.62%17,10086億7182万-3.2%5.231.34
01/198158258098120%19,40086億1875万-4.25%5.21.33
01/16823823805812-1.58%31,70086億1875万-4.81%5.21.33
01/15820840820825+1.1%16,90087億5673万-3.73%5.281.35
01/14815820815816-1.33%18,20086億6120万-5.23%5.221.34
01/13835836815827-1.08%39,50087億7796万-4.5%5.291.35
01/09843849831836-1.18%24,30088億7349万-3.91%5.351.37
01/08840869840846+1.44%25,10089億7963万-3.09%5.421.38
01/07845869830834-3.02%30,80088億5226万-4.9%5.341.36
01/06860870860860-1.6%31,90091億2823万-2.27%5.511.41
01/05867882867874+0.81%17,30092億7683万-1.02%5.591.43
2014
12/30860871860867+1.17%26,90092億253万-2.14%5.551.42
12/29860860850857+1.78%28,20090億9639万-3.6%5.491.4
12/26818855818842+3.31%46,30089億3717万-5.61%5.391.38
12/25828831805815-1.93%84,00086億5059万-9.04%5.221.33
12/24833839828831+0.12%50,20088億2042万-7.77%5.321.36
12/22833845828830-0.95%29,60088億980万-8.29%5.311.36
12/19865865830838-1.87%47,80088億9472万-7.91%5.361.37
12/18850859850854+1.91%31,40090億6454万-6.46%5.471.4
12/17840859838838-0.83%30,50088億9472万-8.52%5.361.37
12/16867871841845-2.54%57,30089億6902万-8.15%5.411.38
12/15889889865867-3.02%45,20092億253万-6.07%5.551.42
12/12881901881894+1.25%30,50094億8911万-3.46%5.721.46
12/11880889878883-0.67%35,90093億7236万-4.75%5.651.44
12/10895910886889-3.05%50,40094億3604万-4.41%5.691.45
12/09928928915917-1.19%19,10097億3324万-1.61%5.871.5
12/08930935920928+0.54%17,70098億5000万-0.64%5.941.52
12/059209259209230%15,10097億9692万-1.18%5.911.51
12/04923927921923-0.22%25,80097億9692万-0.86%5.911.51
12/03925931920925+0.11%30,70098億1815万-0.32%5.921.51
12/02930934920924-0.65%26,30098億754万-0.22%5.921.51
12/01937938927930-0.21%24,90098億7122万+0.76%5.951.52
11/28926937925932+0.65%22,70098億9245万+1.3%5.971.53
11/27927936926926-0.75%11,40098億2877万+0.98%5.931.52
11/26927944921933-0.43%32,10099億307万+2.19%5.971.53
11/25940945933937+0.32%27,30099億4552万+2.85%61.53
11/21936938929934+0.43%15,40099億1368万+2.98%5.981.53
11/20950950930930-1.48%30,20098億7122万+2.99%5.951.52
11/19942950935944+0.11%39,200100億1982万+4.77%6.041.54
11/18940945934943-0.11%32,400100億921万+5.25%6.041.54
11/179549569249440%44,300100億1982万+5.71%6.041.54
11/14933950916944+2.05%51,200100億1982万+6.07%6.041.54
11/13920925908925+0.22%21,60098億1815万+3.93%5.921.51
11/12933939921923-1.18%36,50097億9692万+3.59%5.911.51
11/11932935917934+0.86%37,80099億1368万+4.71%5.981.53
11/10920935915926-0.22%33,70098億2877万+3.58%5.931.52
11/07920940920928-0.75%34,60098億5000万+3.69%5.941.52
11/06938953935935-1.27%25,70099億2430万+4.12%5.991.53
11/05940954931947-0.42%30,800100億5167万+5.11%6.061.55
11/04976976949951+0.21%62,100100億9412万+5.2%6.091.56
10/31944949927949+1.93%81,700100億7289万+4.75%6.081.55