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
03/31161164160161-1.83%168,90020億1914万-6.4%-4.79
03/30163165161164+0.61%67,20020億5676万-5.2%-4.88
03/27160166159163-2.4%301,50020億4422万-6.32%-4.85
03/26167168165167-1.18%124,70020億9438万-4.02%-4.97
03/25170170167169-1.17%83,40021億1947万-3.43%-5.03
03/24169171167171+1.18%124,30021億4455万-2.29%-5.09
03/23170172168169-1.74%161,00021億1947万-3.43%-5.03
03/20182182171172-3.91%432,20021億5709万-1.71%-5.12
03/19169181169179+4.68%731,50022億4488万+2.29%-5.33
03/18166174166171+1.79%397,00021億4455万-2.29%-5.09
03/171671701661680%149,10021億692万-4.55%-5
03/16170174168168-1.75%169,60021億692万-4.55%-5
03/13170173169171+0.59%101,60021億4455万-3.39%-5.09
03/12166177166170+1.8%379,50021億3201万-4.49%-5.06
03/11164168164167-1.18%144,70020億9438万-6.18%-4.97
03/10170172166169-1.17%198,20021億1947万-5.59%-5.03
03/09176176169171-2.84%166,10021億4455万-5%-5.09
03/06175176172176+1.73%90,90022億725万-2.76%-5.24
03/05170177170173-1.7%142,20021億6963万-4.95%-5.15
03/04173176166176+1.73%338,60022億725万-4.35%-5.24
03/03179180173173-2.26%212,20021億6963万-6.49%-5.15
03/02182182177177-1.12%166,90022億1980万-5.35%-5.27
02/27180183178179-2.19%269,70022億4488万-4.79%-5.33
02/26185186181183-2.14%355,70022億9504万-3.68%-5.45
02/25188201185187+1.63%738,20023億4521万-2.09%-5.57
02/24190192182184-3.66%484,40023億758万-4.17%-5.48
02/23181209181191+8.52%4,208,10023億9537万-1.55%-5.69
02/20174185173176+0.57%369,20021億165万-9.74%-4.99
02/19171175170175+1.16%135,70020億8971万-11.17%-4.96
02/18171176169173+1.17%421,90020億6583万-13.93%-4.9
02/17171176170171+0.59%254,20020億4195万-15.35%-4.85
02/16174176170170-7.1%517,50020億3001万-15.84%-4.82
02/13178183178183+0.55%235,40021億8524万-9.41%-5.19
02/12181194177182+2.82%606,00021億7330万-9.45%-5.16
02/10181185175177-2.21%394,40021億1360万-11.94%-5.02
02/09187187181181-3.21%332,20021億6136万-10.4%-5.13
02/06193193186187-1.58%245,60022億3301万-7.43%-5.3
02/05190196189190+0.53%303,80022億6883万-5.94%-5.39
02/04190215186189+2.16%1,738,60022億5689万-6.44%-5.36
02/03190191185185-2.63%375,90022億913万-8.42%-5.24
02/02198198188190-6.4%605,80022億6883万-5.47%-5.39
01/30208210201203-1.46%449,60024億2407万+1%-5.75
01/29205218205206-1.9%583,50024億5989万+3%-5.84
01/282102292032100%1,332,30025億766万+5.53%-5.95
01/27213214207210+0.48%432,20025億766万+6.06%-5.95
01/262092222072090%774,60024億9571万+5.56%-5.92
01/23223224207209-7.52%1,554,60024億9571万+5.56%-5.92
01/22209241207226+7.11%2,905,20026億9872万+13.57%-6.41
01/21232234210211-5.8%1,837,20024億471万+6.03%-5.71
01/20208288200224+5.66%12,150,80025億5287万+12.56%-6.06
01/19214216199212-4.5%1,553,90024億1611万+5.47%-5.74
01/16223230212222-1.77%1,405,10025億3007万+8.29%-6.01
01/15236256216226-16.91%5,115,60025億7566万+9.71%-6.11
01/14273288232272+30.14%16,509,10030億9991万+32.68%-7.36
01/13171209168209+31.45%5,838,20023億8192万+4.5%-5.65
01/09167167158159-5.92%638,90018億1208万-18.88%-4.3
01/08177178161169-3.98%859,60019億2605万-12.89%-4.57
01/07178183174176-1.68%467,40020億582万-7.85%-4.76
01/06179185175179-6.28%942,50020億4001万-5.29%-4.84
01/05192200188191+2.14%1,057,00021億7677万+2.69%-5.17
2014
12/30187192182187+1.08%827,00022億3301万+2.75%-5.3
12/29190195181185-4.64%1,051,90022億913万+3.93%-5.24
12/26180196179194+6.01%2,037,60023億1660万+10.86%-5.5
12/25172203171183+5.17%4,512,80021億8524万+7.65%-5.19
12/24182182170174-0.57%738,80020億7777万+4.19%-4.93
12/22182192175175-1.69%1,503,00020億8971万+7.36%-4.96
12/19196202178178-1.66%2,319,40021億2554万+11.25%-5.05
12/18188191176181-1.09%2,388,10021億6136万+15.29%-5.13
12/17206208177183-12.02%2,447,50021億8524万+19.61%-5.19
12/16213233201208+1.46%3,633,00024億8377万+39.6%-5.9
12/15232250203205-17.34%2,834,50024億4795万+41.38%-5.81
12/12225267225248+9.73%10,135,40029億6142万+75.89%-7.03
12/11211295208226+5.12%13,294,40026億9872万+67.41%-6.41
12/10240260200215-18.25%5,419,20025億6736万+66.67%-6.09
12/09334349246263-19.33%10,187,50031億4054万+110.4%-7.46
12/08286326250326+32.52%6,214,00038億9284万+176.27%-9.24
12/05246246246246+25.51%113,50029億3754万+127.78%-6.97
12/04147196144196+34.25%9,988,10023億4048万+92.16%-5.56
12/03120156118146+37.74%15,203,90017億4342万+48.98%-4.14
12/021081081041060%505,80012億6577万+10.42%-3
12/01109109103106+0.95%590,70012億6577万+11.58%-3
11/28110111104105-8.7%1,250,80012億5383万+11.7%-2.98
11/27135142110115-4.17%6,744,60013億7324万+22.34%-3.26
11/26120120117120+33.33%2,450,40014億3294万+29.03%-3.4
11/2587908790+2.27%117,00010億7471万-2.17%-2.55
11/2187888688+2.33%97,20010億5082万-3.3%-2.49
11/2090908686-4.44%193,20010億2694万-5.49%-2.44
11/19919190900%44,60010億7471万-2.17%-2.55
11/1891918990-2.17%108,60010億7471万-2.17%-2.55
11/1790939092-1.08%266,00010億9859万0%-2.61
11/1493949193+1.09%59,70011億1053万+1.09%-2.64
11/1393949292+1.1%19,20010億9859万0%-2.61
11/1291949191-3.19%146,50010億8665万-1.09%-2.58
11/1195959094+2.17%165,30011億2247万+1.08%-2.66
11/1095969292-5.15%99,40010億9859万-1.08%-2.61
11/0798989597-1.02%130,20011億5830万+4.3%-2.75
11/0698999698-1.01%78,70011億7024万+4.26%-2.78
11/0597999599+2.06%91,20011億8218万+5.32%-2.81
11/04991029597+5.43%562,80011億5830万+3.19%-2.75
10/3190958892+1.1%332,40010億9859万-2.13%-2.61