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
03/312,3882,4272,3882,389+0.67%1,607,0006188億7744万-1.77%29.221.56
03/302,3702,3772,3522,373+0.3%1,076,0006147億3260万-2.59%29.031.55
03/272,3622,4242,3552,366-1.58%2,243,0006129億1923万-3.11%28.941.54
03/262,3772,4082,3602,404+1.14%2,089,0006227億6324万-1.88%29.411.57
03/252,3802,3872,3542,377+0.81%2,130,0006157億6881万-3.22%29.081.55
03/242,4362,4772,3312,358-4.92%6,094,0006108億4680万-4.26%28.851.54
03/232,4562,4952,4552,480+1.22%1,434,0006424億5126万+0.4%30.341.62
03/202,4272,4502,4172,450+1.24%1,194,0006346億7967万-0.85%29.971.6
03/192,4222,4392,4102,420-0.08%1,439,0006269億808万-2.06%29.61.58
03/182,4412,4522,4072,422-1.06%1,767,0006274億2619万-1.94%29.631.58
03/172,4482,4602,4412,448+0.45%1,122,0006341億6157万-1.09%29.951.59
03/162,4052,4392,3862,437+1.08%1,924,0006313億1198万-1.61%29.811.59
03/132,4142,4232,4012,411+0.21%3,361,0006245億7661万-2.78%29.491.57
03/122,4272,4342,4012,406-0.78%1,335,0006232億8134万-3.1%29.431.57
03/112,3892,4382,3832,425+1.42%2,853,0006282億335万-2.45%29.661.58
03/102,4612,4702,3802,391-3.47%4,102,0006193億9555万-3.9%29.251.56
03/092,4302,4782,4152,477+1.1%3,714,0006416億7410万-0.4%30.31.61
03/062,4942,4942,4452,450-1.76%2,285,0006346億7967万-1.41%29.971.6
03/052,4852,5162,4572,494+0.69%1,741,0006460億7800万+0.48%30.511.62
03/042,4362,4802,4132,477+1.31%1,699,0006416億7410万-0.04%30.31.61
03/032,4722,4752,4262,445-0.89%1,404,0006333億8441万-1.17%29.911.59
03/022,4702,4772,4402,467+0.53%1,699,0006390億8357万-0.24%30.181.61
02/272,5032,5062,4262,454-1.41%3,853,0006357億1588万-0.65%30.021.6
02/262,4802,5052,4802,489+0.16%1,500,0006447億8274万+0.93%30.451.62
02/252,4952,5102,4802,485-0.08%1,621,0006437億4652万+1.02%30.41.62
02/242,5182,5192,4802,487-1.5%2,604,0006442億6463万+1.26%30.421.62
02/232,5762,5852,5172,525-1.33%2,518,0006541億864万+2.94%30.891.64
02/202,5752,5772,5512,559-0.39%1,969,0006629億1644万+4.58%31.31.67
02/192,5502,5732,5402,569+0.67%2,811,0006655億697万+5.24%31.431.67
02/182,5502,5692,5162,552+0.75%3,743,0006611億307万+5.02%31.221.66
02/172,5102,5412,4922,533+1.08%1,901,0006561億8106万+4.67%30.991.65
02/162,4502,5142,4052,506+2.45%3,264,0006491億8664万+3.85%30.661.63
02/132,3882,4702,3882,446+1.66%3,178,0006336億4346万+1.62%29.921.59
02/122,5632,5682,3952,406-4.86%3,374,0006232億8134万+0.12%29.431.57
02/102,4932,5552,4902,529+0.52%1,735,0006551億4485万+5.29%30.941.65
02/092,5352,5602,4892,516+0.44%3,049,0006517億7716万+4.83%30.781.64
02/062,4772,5232,4722,505+1.42%1,725,0006489億2758万+4.42%30.641.63
02/052,4842,5032,4152,470-1.16%2,745,0006398億6073万+2.96%30.221.61
02/042,5232,5492,4872,499+0.89%2,523,0006473億7326万+4%30.571.63
02/032,3882,5052,3882,477+4.56%3,197,0006416億7410万+3.08%30.31.61
02/022,3882,4092,3602,369-1.86%2,019,0006136億9638万-1.5%28.981.54
01/302,3852,4262,3802,414+1.56%2,309,0006253億5377万+0.08%29.531.57
01/292,3372,3872,3302,377-0.42%2,146,0006157億6881万-1.65%29.081.55
01/282,3482,3982,3212,387+0.63%2,183,0006183億5934万-1.45%29.21.55
01/272,4382,4442,3602,372-2.51%2,035,0006144億7354万-2.06%29.021.54
01/262,3852,4412,3842,433+2.01%1,891,0006302億7577万+0.54%29.761.58
01/232,3762,3952,3712,385+1.23%1,034,0006178億4123万-1.45%29.181.55
01/222,3442,3642,3182,356+0.94%1,694,0006103億2870万-2.81%28.821.53
01/212,3902,3962,3062,334-2.51%2,669,0006046億2953万-3.95%28.551.52
01/202,3842,4152,3762,394-0.46%1,726,0006201億7271万-1.8%29.291.56
01/192,4382,4782,3982,405+1.09%2,253,0006230億2229万-1.52%29.421.57
01/162,3312,3892,3272,379-1.33%2,597,0006162億8691万-2.82%29.11.55
01/152,3192,4322,3192,411+5.47%3,031,0006245億7661万-1.87%29.491.57
01/142,3062,3472,2832,286-0.95%1,842,0005921億9499万-7.34%27.961.49
01/132,3352,3372,2832,308-2.08%2,154,0005978億9416万-7.09%28.231.5
01/092,3622,3882,3412,357-0.13%2,269,0006105億8775万-5.61%28.831.53
01/082,3672,3742,3402,360+0.51%1,596,0006113億6491万-5.79%28.871.54
01/072,3522,3802,3332,348-1.51%1,819,0006082億5627万-6.57%28.721.53
01/062,4002,4202,3622,384-3.29%2,318,0006175億8218万-5.51%29.161.55
01/052,4802,4932,4502,465-1.08%1,494,0006385億6546万-2.68%30.151.61
2014
12/302,5032,5142,4912,492-0.95%1,235,0006455億5989万-1.89%30.491.62
12/292,5702,5752,5032,516-1.68%1,168,0006517億7716万-1.22%30.791.64
12/262,5062,5692,5062,559+1.99%1,018,0006629億1644万+0.27%31.311.67
12/252,5062,5202,5012,509-0.71%862,0006499億6379万-1.84%30.71.63
12/242,5502,5682,5202,527-0.63%1,455,0006546億2675万-1.48%30.921.65
12/222,5282,5502,5182,543+0.59%1,681,0006587億7159万-1.13%31.121.66
12/192,5362,5462,4932,528+0.72%2,923,0006548億8580万-2.09%30.931.65
12/182,4632,5272,4252,510+5.15%3,468,0006502億2285万-3.35%30.711.64
12/172,3092,4052,3062,387+2.18%2,752,0006183億5934万-8.68%29.211.55
12/162,3622,3632,2962,336-3.15%3,980,0006051億4764万-11.48%28.581.52
12/152,4552,4732,3632,412-3.48%3,872,0006248億3566万-9.32%29.511.57
12/122,5142,5402,4992,499+0.24%3,604,0006473億7326万-6.68%30.581.63
12/112,5182,5182,4662,493-2.16%2,165,0006458億1895万-7.36%30.51.62
12/102,4902,5532,4552,548+2.08%2,979,0006600億6686万-5.84%31.181.66
12/092,5302,5322,4832,496-2.19%2,868,0006465億9611万-8.13%30.541.63
12/082,5882,5942,5402,552-1.39%2,599,0006611億307万-6.52%31.231.66
12/052,6252,6282,5822,588-2.85%2,493,0006704億2898万-5.44%31.671.69
12/042,7172,7402,6592,664-1.81%1,855,0006901億1700万-2.84%32.61.74
12/032,6882,7322,6842,713+2.49%3,144,0007028億1059万-1.02%33.21.77
12/022,5882,6532,5752,647+3.6%2,683,0006857億1310万-3.36%32.391.72
12/012,5582,5662,5322,555+0.04%2,630,0006618億8023万-6.68%31.261.66
11/282,5742,5802,5202,554-1.66%3,276,0006616億2118万-6.79%31.251.66
11/272,6192,6312,5922,597-1.44%1,966,0006727億6045万-5.25%31.781.69
11/262,6422,6452,6172,635-0.64%1,787,0006826億446万-3.69%32.241.72
11/252,6612,6782,6462,652+0.34%1,645,0006870億836万-2.93%32.451.73
11/212,6422,6532,6012,643-0.23%2,160,0006846億7689万-2.97%32.341.72
11/202,6622,6732,6332,649-0.3%2,085,0006862億3120万-2.61%32.411.73
11/192,6622,7122,6542,657-2.67%3,545,0006883億363万-2.28%32.511.73
11/182,7532,7532,7052,730+0.89%1,733,0007072億1449万+0.48%33.41.78
11/172,7832,7902,6992,706-3.63%2,815,0007009億9722万-0.33%33.111.76
11/142,8802,8812,7832,808-2.77%4,769,0007274億2062万+3.35%34.361.83
11/132,9022,9072,8562,888-1.84%2,412,0007481億4485万+6.33%35.341.88
11/122,9802,9822,9212,942-2.36%2,388,0007621億3371万+8.4%361.92
11/112,8443,0452,8413,013+5.06%4,069,0007805億2647万+11.14%36.871.96
11/102,8642,8722,8372,868+0.24%1,207,0007429億6380万+6.03%35.091.87
11/072,8592,8742,8432,861+1.56%1,539,0007411億5042万+5.77%35.011.86
11/062,8702,8792,8012,817-1.85%1,455,0007297億5210万+3.99%34.471.83
11/052,8172,8782,8162,870+1.92%1,817,0007434億8190万+5.67%35.121.87
11/042,9582,9602,8142,816-0.07%2,535,0007294億9304万+3.42%34.461.83
10/312,7442,8502,7422,818+3.49%2,153,0007300億1115万+3.22%34.481.84