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
03/31680683680680-0.29%6,90049億1024万-1.88%4.710.45
03/30688688681682-1.16%7,60049億2468万-1.73%4.720.45
03/27691700690690-1.57%8,30049億8245万-0.43%4.780.45
03/26704708700701-1.54%21,10050億6188万+1.15%4.850.46
03/25710715708712+0.28%7,80051億4131万+2.89%4.930.47
03/24714714707710-0.14%9,90051億2687万+2.75%4.910.46
03/23708713705711+0.71%19,80051億3409万+3.04%4.920.47
03/20705710700706+0.14%10,70050億9799万+2.62%4.890.46
03/19699705695705+1%16,10050億9076万+2.62%4.880.46
03/18710710698698-1.69%30,80050億4022万+1.6%4.830.46
03/17713717708710-0.42%25,80051億2687万+3.35%4.910.46
03/16698716698713+2.74%29,10051億4853万+3.94%4.940.47
03/13688696682694+0.58%21,80050億1133万+0.58%4.80.45
03/12684694681690+1.77%26,00049億8245万-0.43%4.780.45
03/11673682673678+1.19%22,60048億9580万-2.59%4.690.44
03/10682688668670-3.18%56,10048億3803万-4.15%4.640.44
03/09695704690692-2.4%23,50049億9689万-1.42%4.790.45
03/06727727706709-0.28%62,80051億1965万+0.42%4.910.46
03/05680727677711+8.38%154,50051億3409万+0.42%4.920.47
03/04672676656656-2.53%59,00047億3694万-7.74%4.540.43
03/03685685672673-1.46%38,30048億5969万-6.14%4.660.44
03/02693693682683-0.87%13,00049億3190万-5.27%4.730.45
02/27689694685689+0.29%14,10049億7523万-4.7%4.770.45
02/26687690682687+0.29%11,00049億6079万-5.24%4.760.45
02/256906936806850%17,60049億4635万-5.65%4.740.45
02/24681686677685+0.88%16,80049億4635万-5.78%4.740.45
02/23677687677679+0.15%29,60049億302万-6.73%4.70.44
02/20680686673678-0.29%47,20048億9580万-7%4.690.44
02/19682683678680-0.15%11,80049億1024万-6.85%4.710.45
02/18680687678681+0.44%15,60049億1746万-6.97%4.710.45
02/17677685674678-0.29%17,10048億9580万-7.5%4.690.44
02/16675685673680+0.59%44,10049億1024万-7.61%4.710.45
02/13693693673676-2.73%44,90048億8136万-8.53%4.680.44
02/12700701691695-0.14%20,40050億1856万-6.21%4.810.46
02/10707707673696-1.14%64,20050億2578万-6.33%4.820.46
02/09741741700704-11.67%172,80050億8354万-5.5%4.870.46
02/06789805787797+2.05%72,70057億5509万+6.69%5.520.52
02/05765784765781+2.63%33,70056億3956万+4.83%5.410.51
02/04743771742761+2.56%10,20054億9514万+2.28%5.270.5
02/03756777740742-0.8%23,80053億5794万-0.13%5.140.49
02/02792792741748-4.71%32,40054億127万+0.67%5.180.49
01/30780786770785+1.95%5,70056億6844万+5.51%5.430.51
01/29792795770770-2.78%32,30055億6013万+3.49%5.330.5
01/28800800778792-1.61%23,30057億1899万+6.31%5.480.52
01/27792813787805+4.95%77,70058億1286万+8.2%5.570.53
01/26747772744767+3.37%47,30055億3846万+3.37%5.310.5
01/23724743724742+2.77%13,60053億5794万-0.13%5.140.49
01/22720732718722+0.56%16,10052億1352万-3.22%50.47
01/21710722705718+1.13%8,50051億8464万-4.01%4.970.47
01/20713717701710-0.42%13,30051億2687万-5.33%4.910.46
01/19723723708713+1.28%5,10051億4853万-5.31%4.940.47
01/16705711690704-1.26%31,10050億8354万-6.88%4.870.46
01/15710718710713-0.83%7,30051億4853万-6.18%4.940.47
01/14714724714719+0.28%10,50051億9186万-5.77%4.980.47
01/13736745704717-3.37%39,50051億7742万-6.27%4.960.47
01/09750759742742-0.8%13,90053億5794万-3.51%5.140.49
01/08734748732748+1.77%7,80054億127万-3.23%5.180.49
01/07734738730735-0.41%7,90053億739万-5.41%5.090.48
01/06745749737738-1.86%18,30053億2906万-5.51%5.110.48
01/05750760749752+0.53%10,50054億3015万-4.2%5.210.49
2014
12/30746754744748-0.53%8,20054億127万-5.2%5.180.49
12/297547627427520%24,00054億3015万-5.17%5.210.49
12/26733754730752+1.62%28,20054億3015万-5.53%5.210.49
12/25742750731740-1.73%51,30053億4350万-7.5%5.120.48
12/24767778751753-1.83%29,30054億3737万-6.34%5.210.49
12/22780787762767-2.79%17,70055億3846万-4.84%5.310.5
12/19790799780789+0.77%27,60056億9732万-2.47%5.460.52
12/18799799777783+3.16%13,60056億5400万-3.69%5.420.51
12/17745775745759-0.13%24,50054億8070万-7.1%5.250.5
12/16777781741760-4.64%49,90054億8792万-7.65%5.260.5
12/15786810773797-2.33%26,60057億5509万-3.86%5.520.52
12/12798821784816+4.21%73,60058億9229万-2.16%5.650.53
12/11754786754783+1.82%39,60056億5400万-5.89%5.420.51
12/10755771751769-0.13%33,20055億5291万-7.68%5.320.5
12/09783791760770-3.51%37,70055億6013万-7.67%5.330.5
12/088068167927980%17,50057億6231万-4.32%5.520.52
12/05779809779798+2.44%29,60057億6231万-4.2%5.520.52
12/04801801775779-0.89%45,90056億2512万-6.37%5.390.51
12/03807819780786-4.26%68,20056億7566万-5.42%5.440.51
12/02839839808821-2.61%50,10059億2839万-0.85%5.680.54
12/01850855835843-0.71%18,70060億8726万+2.31%5.840.55
11/28823849823849+3.28%25,90061億3058万+3.66%5.880.56
11/27842850815822-2.49%28,70059億3562万+1.23%5.690.54
11/26860860843843-0.94%25,00060億8726万+4.59%5.840.55
11/25841858841851+1.55%20,10061億4502万+6.51%5.890.56
11/21828838814838+0.72%28,80060億5115万+6.08%5.80.55
11/20848862830832-1.54%26,20060億783万+6.53%5.760.54
11/19842866840845+0.84%42,40061億170万+9.31%5.850.55
11/18825848822838+1.58%35,30060億5115万+9.54%5.80.55
11/17839839810825-2.14%48,70059億5728万+8.98%5.710.54
11/14860873830843-3.66%60,60060億8726万+12.1%5.840.55
11/138658848288750%92,50063億1833万+17.29%6.060.57
11/12925927861875-3.85%120,10063億1833万+18.24%6.060.57
11/11940967901910-2.15%146,50065億7106万+23.81%6.30.6
11/10880949851930+2.88%328,30067億1548万+27.75%6.440.61
11/07811931802904+15.75%1,027,30065億2773万+25.73%6.260.59
11/06805831781781-2.25%106,20056億3956万+9.69%5.410.51
11/05785799764799+1.91%39,80057億6953万+12.06%5.530.52
11/04799815776784+1.29%56,60056億6122万+9.96%5.430.51
10/31780790747774-1.9%43,60055億8901万+8.71%5.360.51