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
03/31342385338341+2.1%212,00020億7259万-9.55%18.580.74
03/30335345333334-2.05%43,70020億3005万-11.64%18.20.73
03/27350350336341-1.73%39,90020億7259万-9.31%18.580.74
03/26368369347347-8.68%106,90021億906万-6.97%18.90.75
03/25420426372380-6.17%690,80023億964万+2.98%20.70.83
03/24327405325405+24.62%995,90024億6159万+10.96%22.060.88
03/23334334324325-0.91%21,00019億7535万-9.47%17.70.71
03/20330332322328-0.91%44,40019億9358万-8.12%17.870.71
03/19341351326331-2.65%59,30020億1181万-6.5%18.030.72
03/18367368320340-12.82%190,80020億6652万-3.13%18.520.74
03/17350422346390+11.43%438,40023億7042万+12.07%21.250.85
03/16346362342350+1.16%51,50021億2730万+2.34%19.070.76
03/13342360342346+1.17%43,20021億298万+2.37%18.850.75
03/12339353338342-1.44%48,30020億7867万+2.4%18.630.74
03/11351370337347+0.29%135,70021億906万+5.15%18.90.75
03/10347353329346-0.29%85,40021億298万+6.46%18.850.75
03/09354366347347-2.25%101,70021億906万+8.1%18.90.75
03/06372420355355-5.59%427,90021億5769万+11.99%19.340.77
03/05390394376376-5.76%101,40022億8532万+20.51%20.480.82
03/04399410385399-5.23%222,40024億2512万+29.97%21.740.87
03/03460496410421-3.44%381,80025億5883万+40.33%22.930.92
03/02513545423436-15.01%707,70026億5000万+48.81%23.750.95
02/27540620450513-3.21%1,563,40031億1801万+80%27.951.12
02/26530530530530+17.78%49,90032億2134万+92.73%28.871.15
02/25450450450450+21.62%28,70027億3510万+71.1%24.510.98
02/24310370308370+27.59%914,20022億4886万+45.1%20.160.8
02/23263343261290+10.27%845,70017億6262万+16%15.80.63
02/20255263255263+2.73%1,00015億9851万+6.05%14.330.57
02/19266269252256-3.76%3,40015億5596万+4.07%13.950.56
02/18262266262266-0.75%60016億1674万+8.13%14.490.58
02/17268268251268+0.75%9,90016億2890万+9.39%14.60.58
02/16264274260266+2.31%6,60016億1674万+9.02%14.490.58
02/13262262256260+1.56%4,20015億8028万+7%14.160.57
02/12267269256256+3.23%8,40015億5596万+5.79%13.950.56
02/10256258247248-2.75%4,90015億734万+2.9%13.510.54
02/09247255246255+4.08%2,50015億4989万+5.81%13.890.55
02/06243253243245+0.82%4,00014億8911万+1.66%13.350.53
02/05240243238243+2.1%1,50014億7695万+1.25%13.240.53
02/04238238238238+0.42%50014億4656万-0.83%12.970.52
02/03241241237237+0.42%40014億4048万-1.25%12.910.52
02/02240243236236-2.48%1,30014億3440万-1.67%12.860.51
01/302422422422420%3,50014億7087万+0.83%13.180.53
01/29241242241242+0.41%30014億7087万+0.83%13.180.53
01/28240242240241+0.42%2,90014億6479万+0.84%13.130.52
01/27242242238240+1.27%50014億5872万+0.42%13.070.52
01/26240241237237-1.25%13,10014億4048万-0.84%12.910.52
01/23244247239240-1.64%1,30014億5872万+0.42%13.070.52
01/22239244239244+0.41%60014億8303万+2.09%13.290.53
01/21236243236243+1.25%5,00014億7695万+2.1%13.240.53
01/20244244240240-1.23%2,10014億5872万+0.84%13.070.52
01/19238243238243+1.67%4,20014億7695万+2.1%13.240.53
01/16237239235239+0.84%5,00014億5264万+0.42%13.020.52
01/152372382372370%5,80014億4048万-0.42%12.910.52
01/14243244237237-2.47%1,50014億4048万-0.42%12.910.52
01/13243243237243+1.25%2,40014億7695万+2.1%13.240.53
01/09243244240240-1.23%2,20014億5872万+0.84%13.070.52
01/082422442412430%5,00014億7695万+2.1%13.240.53
01/07240243240243+0.83%2,80014億7695万+2.53%13.240.53
01/06240242239241+0.42%13,90014億6479万+1.69%13.130.52
01/05247247240240-1.23%11,00014億5872万+1.27%13.070.52
2014
12/30238251236243+2.1%10,40014億7695万+2.53%13.20.53
12/29237238236238+0.42%2,60014億4656万+0.42%12.920.52
12/26237237233237-0.42%1,80014億4048万+0.42%12.870.51
12/25235238234238+1.28%1,90014億4656万+0.85%12.920.52
12/24240245233235-2.08%6,10014億2833万0%12.760.51
12/22235242235240+3%5,50014億5872万+2.13%13.030.52
12/19230233227233+1.3%4,70014億1617万-0.43%12.650.5
12/18232233230230-2.13%2,90013億9794万-1.71%12.490.5
12/172352352352350%2,00014億2833万0%12.760.51
12/16233235225235+0.43%9,10014億2833万0%12.760.51
12/15238239234234-1.68%11,30014億2225万0%12.710.51
12/12237242235238+1.28%7,50014億4656万+1.71%12.920.52
12/11232235232235+0.43%10,50014億2833万+0.43%12.760.51
12/10236236233234-1.27%9,60014億2225万0%12.710.51
12/092382402362370%18,10014億4048万+1.72%12.870.51
12/08242242236237-1.66%14,60014億4048万+1.72%12.870.51
12/05238241235241+1.26%22,20014億6479万+3.88%13.090.52
12/04240240235238+1.28%15,40014億4656万+2.59%12.920.52
12/03239239235235-1.26%3,70014億2833万+1.73%12.760.51
12/02241241235238-1.24%14,80014億4656万+3.03%12.920.52
12/01236241236241+0.84%2,80014億6479万+4.78%13.090.52
11/28243243233239-1.65%11,60014億5264万+4.37%12.980.52
11/27241243236243+0.83%9,80014億7695万+6.11%13.20.53
11/26236241234241+3.43%13,20014億6479万+5.7%13.090.52
11/252362392322330%35,10014億1617万+2.19%12.650.5
11/21229290228233+4.02%400,90014億1617万+2.64%12.650.5
11/20228229224224-1.32%6,90013億6147万-1.32%12.160.49
11/19224227222227+2.25%15,00013億7970万-0.44%12.330.49
11/18227227220222-2.2%17,50013億4931万-2.63%12.060.48
11/17229229224227-1.3%15,00013億7970万-0.44%12.330.49
11/14235235225230-2.13%26,10013億9794万+0.44%12.490.5
11/13242243230235-3.29%88,00014億2833万+2.62%12.760.51
11/12238310237243+5.65%807,60014億7695万+6.11%13.20.53
11/11228230228230+1.32%80013億9794万+0.88%12.490.5
11/102272272272270%2,00013億7970万-0.87%12.330.49
11/072272272272270%10013億7970万-0.87%12.330.49
11/06231231227227-1.3%2,90013億7970万-1.3%12.330.49
11/05227230227230+1.32%70013億9794万0%12.490.5
11/04230232227227-0.44%1,40013億7970万-1.73%12.330.49
10/31226228226228+0.88%1,90013億8578万-1.3%12.380.49