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
03/31410411394405-0.74%40,200139億7172万0%5.120.82
03/304084104044080%28,300140億7522万+0.74%5.160.83
03/27410418405408-0.49%47,100140億7522万+0.74%5.160.83
03/26410417409410-0.97%36,100141億4421万+1.23%5.190.83
03/25412415410414+0.73%34,300142億8221万+2.22%5.240.84
03/24411413409411-0.24%18,900141億7871万+1.73%5.20.83
03/23409412407412+0.49%92,300142億1321万+1.98%5.210.83
03/20409410407410+0.74%29,100141億4421万+1.49%5.190.83
03/19410410406407-0.73%20,300140億4072万+0.99%5.150.82
03/18411413407410-0.24%31,600141億4421万+1.74%5.190.83
03/17414414409411+0.24%22,200141億7871万+2.24%5.20.83
03/16408413406410+0.74%33,100141億4421万+2.24%5.190.83
03/13410411405407+1.75%71,400140億4072万+1.75%5.150.82
03/12398408398400+1.52%28,700137億9923万+0.25%5.060.81
03/11385398385394+1.55%30,900135億9225万-1.01%4.990.8
03/10388399387388+0.26%37,900133億8526万-2.27%4.910.79
03/09385395385387-1.28%34,100133億5076万-2.52%4.90.78
03/06396397387392-0.51%26,500135億2325万-1.26%4.960.79
03/05393399393394-1.01%23,800135億9225万-0.76%4.990.8
03/04400402392398-1%36,200137億3024万+0.25%5.040.81
03/03410410400402-1.47%29,700138億6823万+1.26%5.090.81
03/02414415407408-0.49%43,900140億7522万+2.77%5.160.83
02/27408411406410+0.49%33,400141億4421万+3.54%5.190.83
02/26405410405408-0.24%34,900140億7522万+3.03%5.160.83
02/25410412407409-0.24%33,800141億972万+3.54%5.170.83
02/24408410406410+0.49%39,400141億4421万+3.8%5.190.83
02/234084094044080%30,600140億7522万+3.55%5.160.83
02/20410410403408-0.24%40,800140億7522万+3.55%5.160.83
02/19402412400409+2%84,000141億972万+4.07%5.170.83
02/18410416399401-3.37%69,500138億3373万+2.3%5.070.81
02/17399418398415+4.27%90,500143億1671万+5.87%5.250.84
02/16410410392398+0.25%73,900137億3024万+1.79%5.040.81
02/13404404395397-0.25%54,400136億9574万+1.28%5.020.8
02/12394401393398+2.84%57,300137億3024万+1.53%5.040.81
02/10381390381387+1.04%33,900133億5076万-1.28%4.90.78
02/09380385373383+0.79%21,300132億1277万-2.54%4.850.78
02/06385385376380-0.26%21,000131億927万-3.55%4.810.77
02/05386387380381-0.52%19,600131億4377万-3.54%4.820.77
02/04384386380383+1.32%18,000132億1277万-3.28%4.850.78
02/03385387374378-1.31%34,300130億4028万-4.55%4.780.77
02/02382386382383-1.79%15,300132億1277万-3.53%4.850.78
01/30391391383390+0.78%23,700134億5425万-2.01%4.930.79
01/29384394382387-1.02%23,200133億5076万-2.76%4.90.78
01/28397398383391-1.26%43,400134億8875万-2.01%4.950.79
01/27394399393396-0.25%18,100136億6124万-0.5%5.010.8
01/26391397391397-0.5%15,400136億9574万0%5.020.8
01/23400401394399+0.25%20,100137億6474万+0.5%5.050.81
01/22397400393398-0.5%20,800137億3024万+0.51%5.040.81
01/21401404389400+0.25%56,200137億9923万+1.01%5.060.81
01/20396401394399+2.05%22,600137億6474万+1.01%5.050.81
01/193903943873910%17,500134億8875万-1.01%4.950.79
01/16393397386391-2.25%30,300134億8875万-1.01%4.950.79
01/15389400389400+2.83%18,400137億9923万+1.27%5.060.81
01/14394396387389-1.27%18,300134億1975万-1.52%4.920.79
01/13391398390394-0.25%35,500135億9225万-0.51%4.990.8
01/09403406391395-1.5%30,400136億2674万-0.25%50.8
01/08398403398401+0.75%28,100138億3373万+1.01%5.070.81
01/07401404397398-1.49%25,000137億3024万+0.25%5.040.81
01/06406409402404-1.46%44,200139億3723万+2.02%5.110.82
01/05406412404410+1.49%61,900141億4421万+3.54%5.190.83
2014
12/30409409404404-0.98%27,500139億3723万+2.28%5.110.82
12/29409410402408+0.25%75,100140億7522万+3.55%5.160.83
12/26395407387407+2.01%81,800140億4072万+3.56%5.150.82
12/25401401383399-0.5%128,200137億6474万+2.05%5.050.81
12/24403403397401+0.75%52,000138億3373万+2.82%5.070.81
12/22401401392398-1.24%63,500137億3024万+2.31%5.040.81
12/19398404398403+1.26%71,900139億273万+3.87%5.10.82
12/18377398377398+7.86%126,700137億3024万+2.84%5.040.81
12/17376380367369-1.86%45,100127億2979万-4.16%4.670.75
12/16381390375376-2.08%76,900129億7128万-2.08%4.760.76
12/15387394384384-2.54%40,600132億4726万0%4.860.78
12/12382400382394+1.55%66,700135億9225万+2.87%4.990.8
12/11378391376388+1.57%56,900133億8526万+1.57%4.910.79
12/10373386373382-0.78%79,900131億7827万+0.26%4.830.77
12/09387394383385-2.53%53,800132億8176万+1.05%4.870.78
12/08408408393395-1.25%60,600136億2674万+3.95%50.8
12/05405405385400-0.25%71,600137億9923万+5.54%5.060.81
12/04402405398401-1.23%31,000138億3373万+6.08%5.070.81
12/03405407401406+0.25%55,500140億622万+7.98%5.140.82
12/02407407401405-0.49%42,800139億7172万+8%5.120.82
12/01398416396407+2.01%144,500140億4072万+9.41%5.150.82
11/28385399385399+3.64%52,000137億6474万+7.84%5.050.81
11/27386400385385-1.53%59,700132億8176万+4.62%4.870.78
11/26394399390391+0.26%67,200134億8875万+6.83%4.950.79
11/25380395373390+2.63%110,800134億5425万+7.14%4.930.79
11/21373381366380+1.06%58,600131億927万+5.26%4.810.77
11/20379383374376+0.53%52,000129億7128万+4.74%4.760.76
11/19374380370374+0.27%55,700129億228万+4.47%4.730.76
11/18363374363373+2.19%59,500128億6779万+4.78%4.720.76
11/17371371363365-2.67%51,100125億9180万+2.82%4.620.74
11/14372376370375+1.35%63,100129億3678万+5.93%4.740.76
11/13352380352370+5.11%217,600127億6429万+4.52%4.680.75
11/12365365350352-1.68%61,900121億4333万-0.56%4.450.71
11/11356361355358-0.28%21,200123億5031万+0.85%4.530.72
11/10357362355359-0.83%57,700123億8481万+0.84%4.540.73
11/07367367356362-1.36%52,600124億8831万+1.69%4.580.73
11/06370374364367+1.38%59,800126億6080万+3.09%4.640.74
11/05376385362362-5.48%101,800124億8831万+1.4%4.580.73
11/04382390381383+2.41%146,300132億1277万+6.98%4.850.78
10/31368376365374+2.47%77,900129億228万+4.47%4.730.76