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
03/31642652642645+0.47%183,100383億443万-0.77%8.20.97
03/30652652640642-1.08%256,100406億9427万-1.38%8.150.96
03/27648661642649-0.46%409,300411億3797万-0.46%8.240.97
03/26653655651652+0.15%600,400413億2814万-0.31%8.280.98
03/25643659637651+1.24%391,000412億6475万-0.61%8.270.97
03/24645647639643-0.46%239,000407億5765万-1.98%8.160.96
03/23649650639646+2.05%369,400409億4781万-1.67%8.20.97
03/20633638631633+0.16%196,800401億2379万-3.8%8.040.95
03/19643643632632-1.56%147,200400億6040万-4.24%8.020.95
03/18647649636642-1.08%190,900406億9427万-3.17%8.150.96
03/17652652644649+0.31%139,200411億3797万-2.11%8.240.97
03/16654658644647-0.15%212,300410億1120万-2.56%8.220.97
03/13640651637648+1.89%261,000410億7459万-2.56%8.230.97
03/12648648633636-0.47%236,200403億1395万-4.5%8.080.95
03/11631643627639+0.63%219,600405億411万-4.34%8.110.96
03/10646647634635-1.09%208,500402億5056万-5.22%8.060.95
03/09643645641642-0.77%122,500406億9427万-4.75%8.150.96
03/06653655640647-0.92%333,400410億1120万-4.29%8.220.97
03/05655658652653-0.46%103,700413億9152万-3.69%8.290.98
03/04658661655656-0.3%125,400415億8168万-3.53%8.330.98
03/03667670657658-1.2%354,800417億846万-3.38%8.350.99
03/02684684665666-1.04%228,500422億1555万-2.35%8.461
02/27680683668673-0.88%182,400426億5926万-1.46%8.551.01
02/26681683673679-0.59%147,500430億3958万-0.44%8.621.02
02/25678687666683+2.25%261,700432億9312万+0.15%8.671.02
02/24675676666668-1.33%249,400423億4232万-2.05%8.481
02/23706708672677-3.97%623,900429億1280万-0.88%8.61.01
02/20705710694705+5.38%699,400446億8763万+3.07%8.951.06
02/19664675660669+0.45%266,400424億571万-2.19%8.491
02/18676682663666-1.48%158,600422億1555万-2.77%8.461
02/17661677661676+0.75%90,400428億4942万-1.46%8.581.01
02/16682686671671-2.04%111,800425億3248万-2.33%8.521
02/13695697679685-1.44%106,400434億1990万-0.58%8.71.03
02/12670701666695+5.14%315,300440億5376万+0.72%8.821.04
02/10665672655661-0.6%96,000418億9862万-4.34%8.390.99
02/09668673660665+0.45%177,100421億5216万-4.18%8.441
02/06684685661662-1.78%168,100419億6200万-4.89%8.410.99
02/05686687670674-2.46%83,500427億2264万-3.71%8.561.01
02/046896976856910%102,800438億22万-1.57%8.771.03
02/03730731684691-5.34%264,300438億22万-1.85%8.771.03
02/02730750722730+4.43%557,000462億7230万+3.55%9.271.09
01/30700705691699+0.72%121,000443億731万-0.85%8.881.05
01/29689698689694-0.14%108,000439億9038万-1.84%8.811.04
01/28699699688695+0.29%149,000440億5376万-1.84%8.821.04
01/27694702683693+0.29%179,000439億2699万-2.26%8.81.04
01/26676696676691+2.52%146,000438億22万-2.68%8.771.03
01/23662692662674+2.12%206,000427億2264万-5.2%8.561.01
01/22672675656660-2.94%199,000418億3523万-7.56%8.380.99
01/21686689680680-1.16%146,000431億296万-5.29%8.631.02
01/20685689678688-0.43%105,000436億1006万-4.44%8.741.03
01/19694700685691-0.43%59,000438億22万-4.29%8.771.03
01/16700700685694-2.25%99,000439億9038万-4.28%8.811.04
01/15680713680710+4.26%290,000450億456万-2.2%9.021.06
01/14688688678681-2.44%157,000431億6635万-6.46%8.651.02
01/13701705689698-1.27%84,000442億4392万-4.51%8.861.05
01/09723723705707-2.21%160,000448億1440万-3.81%8.981.06
01/08706726706723+2.41%118,000458億2859万-1.9%9.181.08
01/07709718704706-0.42%93,000447億5102万-4.47%8.961.06
01/06731734708709-3.27%184,000449億4118万-4.45%91.06
01/05732738728733-0.68%98,000464億6246万-1.61%9.311.1
2014
12/30748748735738-1.34%162,000467億7939万-1.34%9.371.11
12/29734751734748+1.36%73,000474億1326万-0.27%9.51.12
12/26726739726738+1.51%59,000467億7939万-1.73%9.371.11
12/25728732720727-0.14%131,000460億8214万-3.45%9.231.09
12/24729733727728+0.28%102,000461億4553万-3.58%9.241.09
12/22740741720726-1.63%115,000460億1875万-4.1%9.221.09
12/19730738730738+1.1%171,000467億7939万-2.77%9.371.11
12/18723737719730+3.11%154,000462億7230万-3.95%9.271.09
12/17702717697708-1.26%310,000448億7779万-6.96%8.991.06
12/16733738705717-2.32%338,000454億4827万-6.15%9.11.07
12/15737745733734-2.13%188,000465億2585万-4.18%9.321.1
12/12747763743750+0.27%262,000475億4003万-2.34%9.521.12
12/11731752731748+1.22%104,000474億1326万-2.73%9.51.12
12/107347487317390%242,000468億4278万-3.9%9.381.11
12/09735750735739-0.94%194,000468億4278万-4.03%9.381.11
12/08732749732746+1.36%170,000472億8649万-2.86%9.471.12
12/05742749729736-2.77%480,000466億5262万-4.04%9.351.1
12/04764765753757-0.66%253,000479億8374万-1.05%9.611.13
12/03773774758762-1.93%176,000483億67万-0.13%9.681.14
12/02770778765777+0.91%195,000492億5147万+2.37%9.871.16
12/01787787767770-0.26%260,000488億777万+1.99%9.781.15
11/28770779763772-0.26%184,000489億3454万+2.8%9.81.16
11/27796796772774-2.76%271,000490億6131万+3.75%9.831.16
11/26797806793796+0.13%277,000504億5582万+7.71%10.111.19
11/25797803794795+1.27%371,000503億9244万+8.76%10.091.19
11/21798800776785-0.88%273,000497億5857万+8.58%9.971.18
11/20794807780792+2.33%637,000502億228万+10.77%10.061.19
11/19793802773774-1.78%185,000490億6131万+9.32%9.831.16
11/18766789766788+3.14%137,000499億4873万+12.41%10.011.18
11/17788798758764-2.3%188,000484億2745万+9.93%9.71.14
11/14765785764782+3.17%308,000495億6841万+13.33%9.931.17
11/13769771755758-1.43%128,000480億4713万+10.66%9.621.13
11/12768780766769+0.26%196,000487億4438万+13.09%9.761.15
11/11768777762767-0.65%188,000486億1761万+13.46%9.741.15
11/10779783768772-1.03%190,000489億3454万+15.05%9.81.16
11/07765782765780+1.17%300,000494億4164万+17.12%9.91.17
11/06769775754771+2.94%416,000488億7115万+16.47%9.791.15
11/05754771740749-2.98%497,000474億7665万+13.83%9.511.12
11/04839847761772+9.66%1,040,000489億3454万+17.86%9.81.16
10/31708708691704+0.57%398,000446億2424万+7.98%8.941.05