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
03/31450455446447-1.32%95,800182億2108万+0.9%17.640.75
03/30459459451453-2.58%123,100184億6565万+2.49%17.880.76
03/27473473462465-1.69%119,200189億5481万+5.44%18.350.78
03/26472474465473+0.42%138,000192億8092万+7.74%18.670.8
03/25464472461471+1.51%245,400191億9939万+7.78%18.590.79
03/24464464460464-0.43%94,200189億1405万+6.67%18.320.78
03/234664674624660%77,000189億9557万+7.62%18.390.79
03/20469469460466-0.43%103,700189億9557万+8.12%18.390.79
03/19471473460468-0.21%238,200190億7710万+9.09%18.470.79
03/18461471459469+2.85%337,200191億1786万+9.58%18.510.79
03/17458459454456+1.79%201,300185億8794万+7.04%180.77
03/16454454448448-0.44%69,400182億6184万+5.16%17.680.76
03/13455456449450-0.44%217,800183億4337万+5.88%17.760.76
03/12458459447452+4.39%263,000184億2489万+6.35%17.840.76
03/11419434418433+3.34%133,700176億5039万+2.12%17.090.73
03/10421422419419-0.48%40,400170億7971万-0.95%16.540.71
03/094204214194210%20,900171億6124万-0.47%16.620.71
03/06421421418421+0.24%48,500171億6124万-0.71%16.620.71
03/054204224184200%27,800171億2047万-0.94%16.580.71
03/04422422418420-0.47%43,400171億2047万-1.18%16.580.71
03/03423423419422+0.72%59,100172億200万-0.94%16.660.71
03/02421422419419+0.24%47,300170億7971万-1.64%16.540.71
02/27425425416418-1.42%81,500170億3895万-1.88%16.50.7
02/26422424420424+1.19%32,200172億8353万-0.7%16.740.71
02/25421423419419-0.48%56,400170億7971万-1.87%16.540.71
02/24425426420421-0.47%48,000171億6124万-1.64%16.620.71
02/23425427421423+0.24%52,800172億4276万-1.17%16.70.71
02/204224234194220%58,900172億200万-1.4%16.660.71
02/19420422418422+0.72%68,900172億200万-1.63%16.660.71
02/18418421415419+0.48%66,800170億7971万-2.33%16.540.71
02/17416419416417+0.24%42,400169億9819万-3.02%16.460.7
02/16417422415416-0.24%54,200169億5742万-3.48%16.420.7
02/13412421412417-0.71%143,000169億9819万-3.47%16.460.7
02/12440454402420-4.55%342,200171億2047万-2.78%16.580.71
02/104404424364400%28,800179億3574万+1.62%17.370.74
02/09442442437440+0.92%26,900179億3574万+1.38%17.370.74
02/06438442430436+0.46%54,500177億7268万+0.46%17.210.73
02/05427438425434+1.88%62,600176億9116万-0.23%17.130.73
02/04421426421426+1.67%29,300173億6505万-2.29%16.820.72
02/03426430415419-1.64%38,800170億7971万-3.9%16.540.71
02/02432432426426-1.39%28,000173億6505万-2.74%16.820.72
01/30438438428432-0.23%27,800176億963万-1.59%17.050.73
01/29437438432433-1.59%32,600176億5039万-1.37%17.090.73
01/28433440433440+1.38%22,600179億3574万0%17.370.74
01/27436436431434+0.7%26,500176億9116万-1.36%17.130.73
01/264304334284310%15,200175億6887万-1.82%17.010.73
01/234374374304310%16,800175億6887万-2.05%17.010.73
01/22440440430431-0.46%29,000175億6887万-2.05%17.010.73
01/21437439430433-0.46%38,300176億5039万-1.81%17.090.73
01/20429435429435+1.4%23,600177億3192万-1.36%17.170.73
01/19428432427429+0.23%14,100174億8734万-2.94%16.930.72
01/16430430427428-1.38%36,800174億4658万-3.39%16.890.72
01/15428434427434+0.93%18,000176億9116万-2.25%17.130.73
01/14430433427430-0.23%25,200175億2810万-3.37%16.970.72
01/13436437430431-1.82%36,700175億6887万-3.36%17.010.73
01/09448450437439-0.23%25,600178億9497万-1.57%17.330.74
01/08445445436440+0.69%37,200179億3574万-1.57%17.370.74
01/07437439436437-0.68%31,500178億1345万-2.24%17.250.74
01/06451452440440-2.65%45,200179億3574万-1.79%17.370.74
01/05455456452452-0.22%20,900184億2489万+0.89%17.840.76
2014
12/30454456450453-0.66%44,200184億6565万+1.12%17.880.76
12/29452456449456+0.88%43,600185億8794万+1.79%180.77
12/26446452446452+1.35%20,200184億2489万+0.89%17.840.76
12/25453454445446-0.67%31,600181億8031万-0.45%17.60.75
12/24454454448449-0.44%29,200183億260万+0.22%17.720.76
12/22453453446451+0.22%22,900183億8413万+0.67%17.80.76
12/19450451443450+1.58%58,900183億4337万+0.45%17.760.76
12/18449449438443+2.07%34,800180億5802万-1.12%17.490.75
12/17430437428434+0.46%39,100176億9116万-2.91%17.130.73
12/16435436430432-1.37%42,300176億963万-3.36%17.050.73
12/15437447437438-1.57%26,700178億5421万-2.01%17.290.74
12/12445449444445+0.68%71,100181億3955万-0.45%17.570.75
12/11441445431442-1.12%35,100180億1726万-1.12%17.450.75
12/10444450443447+0.45%39,500182億2108万0%17.640.75
12/09450456445445-2.41%41,400181億3955万-0.22%17.570.75
12/08460460454456-0.22%24,400185億8794万+2.24%180.77
12/05450457448457+0.88%42,400186億2871万+2.93%18.040.77
12/04452453448453+0.67%21,200184億6565万+2.26%17.880.76
12/03448453447450-0.66%31,700183億4337万+2.04%17.760.76
12/02450454446453+0.22%36,800184億6565万+2.95%17.880.76
12/01454454451452+0.44%44,400184億2489万+3.2%17.840.76
11/28448452446450+0.22%43,900183億4337万+3.21%17.760.76
11/27448455448449-0.44%35,600183億260万+3.22%17.720.76
11/26450453448451-0.66%26,100183億8413万+4.16%17.80.76
11/25455455451454-0.22%30,700185億642万+5.34%17.920.77
11/21452456445455+1.11%44,600185億4718万+6.06%17.960.77
11/20449452445450-0.66%75,700183億4337万+5.39%17.760.76
11/19445455444453+1.8%95,000184億6565万+6.59%17.880.76
11/18440446440445+0.91%42,500181億3955万+5.2%17.570.75
11/17450450439441-2%122,500179億7650万+4.75%17.410.74
11/14450452445450+1.12%95,500183億4337万+7.14%17.760.76
11/13427457427445+3.49%154,300181億3955万+6.21%17.570.75
11/12438439430430-1.6%73,700175億2810万+2.63%16.970.72
11/11440444434437-0.46%44,900178億1345万+4.05%17.250.74
11/10435440434439+0.46%43,800178億9497万+4.52%17.330.74
11/07444444435437-0.68%43,200178億1345万+4.05%17.250.74
11/06436450434440+1.38%179,900179億3574万+4.51%17.370.74
11/054374384314340%36,100176億9116万+2.84%17.130.73
11/04442450432434+1.17%71,600176億9116万+2.6%17.130.73
10/31425430413429+2.88%121,500174億8734万+0.94%16.930.72