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
03/314354364324330%73,600133億5649万-2.48%7.510.52
03/30435438431433-0.69%65,700133億5649万-2.48%7.510.52
03/27437443435436-0.23%76,200134億4903万-1.8%7.560.52
03/26440440435437-0.91%55,700134億7987万-1.58%7.580.52
03/25440442438441+0.23%61,900136億326万-0.45%7.650.53
03/24441442439440-0.23%45,900135億7241万-0.45%7.630.53
03/234444444384410%53,000136億326万0%7.650.53
03/204414434394410%52,100136億326万+0.23%7.650.53
03/19447448439441-1.34%70,400136億326万+0.68%7.650.53
03/18444449441447+0.68%87,300137億8834万+2.52%7.750.54
03/17452453441444-1.55%121,800136億9580万+2.54%7.70.53
03/16459459450451-1.31%120,600139億1172万+4.88%7.820.54
03/13463464453457-0.87%205,500140億9680万+7.03%7.930.55
03/12458462456461+1.1%107,300142億2019万+8.73%80.55
03/11455459451456-0.87%131,800140億6595万+8.31%7.910.55
03/10471472454460-0.65%301,700141億8934万+10.05%7.980.55
03/09467480457463+6.44%1,237,200142億8188万+11.57%8.030.55
03/06439440432435-1.14%49,200134億1818万+5.58%7.550.52
03/05443443438440-0.23%32,400135億7241万+7.32%7.630.53
03/04443443439441-0.45%54,100136億326万+8.09%7.650.53
03/03445446440443+0.45%106,300136億6495万+9.11%7.680.53
03/02432444432441+1.38%174,900136億326万+9.16%7.650.53
02/27440440433435-0.91%123,300134億1818万+8.21%7.550.52
02/26440441435439+0.69%202,200135億4156万+9.75%7.610.53
02/25438440436436-0.68%96,000134億4903万+9.55%7.560.52
02/24435441432439+0.92%94,800135億4156万+10.86%7.610.53
02/23437437431435-0.91%148,100134億1818万+10.69%7.550.52
02/20416440407439+6.81%355,500135億4156万+12.28%7.610.53
02/19416416405411-0.72%89,200126億7787万+5.93%7.130.49
02/184134184124140%57,700127億7040万+6.98%7.180.5
02/17418422409414-0.96%87,200127億7040万+7.25%7.180.5
02/16397426395418+7.46%275,000128億9379万+8.85%7.250.5
02/13390398386389+1.04%108,600119億9924万+1.57%6.750.47
02/12380390380385+1.85%56,300118億7586万+0.52%6.680.46
02/10372381372378+0.53%33,400116億5993万-1.31%6.560.45
02/093803803743760%34,600115億9824万-1.83%6.520.45
02/06381383367376+0.27%74,900115億9824万-2.08%6.520.45
02/05381382373375-1.57%49,900115億6740万-2.6%6.50.45
02/04389389380381-0.26%32,400117億5247万-1.3%6.610.46
02/03393393382382-2.3%40,000117億8332万-1.04%6.630.46
02/023893923893910%16,100120億6094万+1.3%6.780.47
01/30392395390391+0.26%20,200120億6094万+1.3%6.780.47
01/293923933883900%19,600120億3009万+1.04%6.760.47
01/283853923853900%36,600120億3009万+1.04%6.760.47
01/27389390385390+0.52%34,700120億3009万+1.04%6.760.47
01/26385390385388-0.26%24,600119億6840万+0.78%6.730.46
01/23392392387389+0.52%28,100119億9924万+1.04%6.750.47
01/22384387382387+0.52%36,100119億3755万+0.26%6.710.46
01/21385386379385+0.52%38,200118億7586万-0.26%6.680.46
01/20374383374383+3.23%44,400118億1417万-1.03%6.640.46
01/19375378370371-0.8%49,200114億4401万-4.38%6.440.44
01/16377378373374-1.58%50,800115億3655万-4.1%6.490.45
01/15373380373380+1.33%44,300117億2163万-3.06%6.590.46
01/14382382375375-1.83%40,300115億6740万-4.58%6.50.45
01/13382384381382+0.26%47,600117億8332万-3.29%6.630.46
01/09386389381381-1.8%43,000117億5247万-4.03%6.610.46
01/08385390385388+1.84%36,800119億6840万-2.76%6.730.46
01/07382386381381-1.04%60,700117億5247万-4.75%6.610.46
01/06385390380385-2.04%87,500118億7586万-4.23%6.680.46
01/05397397389393-0.76%38,600121億2263万-2.72%6.820.47
2014
12/30399399396396-0.75%21,400122億1517万-2.22%6.870.47
12/29398402395399+0.5%69,900123億771万-1.72%6.920.48
12/26384397384397+4.47%67,800122億4602万-2.22%6.890.48
12/25380383377380-1.81%87,400117億2163万-6.63%6.590.46
12/24390391385387-0.77%50,900119億3755万-5.15%6.710.46
12/22390394386390-1.02%45,000120億3009万-4.65%6.760.47
12/19390396390394+2.07%78,800121億5348万-3.67%6.830.47
12/18390394386386+1.05%58,800119億671万-5.62%6.70.46
12/173793853793820%82,800117億8332万-6.6%6.630.46
12/16387387380382-2.05%79,100117億8332万-6.6%6.630.46
12/15398398390390-2.01%57,200120億3009万-4.65%6.760.47
12/12395401395398+0.76%97,800122億7686万-2.93%6.90.48
12/11397402380395-1.74%105,500121億8432万-3.66%6.850.47
12/10410411397402-1.95%102,500124億25万-1.95%6.970.48
12/09410415410410-1.44%60,500126億4702万0%7.110.49
12/08418419413416-0.72%52,700128億3210万+1.71%7.220.5
12/05419420415419-0.48%42,400129億2464万+2.7%7.270.5
12/04429429420421-1.41%69,300129億8633万+3.44%7.30.5
12/03424427424427+0.23%39,000131億7141万+5.43%7.410.51
12/02420428420426+0.24%47,300131億4056万+5.45%7.390.51
12/01430434422425-0.47%121,100131億972万+5.72%7.370.51
11/28425430423427+0.23%58,500131億7141万+6.75%7.410.51
11/27429439426426-2.52%133,400131億4056万+7.04%7.390.51
11/26423438421437+3.55%228,300134億7987万+10.63%7.580.52
11/25410432410422+2.93%257,200130億1718万+7.65%7.320.51
11/21407412402410+0.74%71,700126億4702万+5.4%7.110.49
11/20409414407407-0.49%58,700125億5448万+5.17%7.060.49
11/19417419409409-1.68%80,600126億1617万+6.23%7.090.49
11/18399416399416+2.46%176,500128億3210万+8.9%7.220.5
11/17395412394406+2.78%209,500125億2363万+6.84%7.040.49
11/14390397389395+1.28%93,800121億8432万+4.22%6.850.47
11/13388391384390+1.3%186,600120億3009万+3.17%6.760.47
11/12392392383385-0.77%72,200118億7586万+1.85%6.680.46
11/11390391386388-0.26%54,500119億6840万+2.65%6.730.46
11/10391393386389-1.52%64,500119億9924万+2.91%6.750.47
11/073943973903950%74,000121億8432万+4.77%6.850.47
11/06396401393395-0.25%73,100121億8432万+4.77%6.850.47
11/05401404385396-1.49%139,600122億1517万+5.04%6.870.47
11/04401405390402+1.77%174,600124億25万+6.35%6.970.48
10/31391395384395+1.28%106,000121億8432万+4.77%6.850.47