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
03/312,2532,2642,2502,251-0.09%2,50081億7113万-3.64%96.758.82
03/302,2612,2782,2502,253-1.18%5,30081億7839万-3.55%96.838.83
03/272,3062,3072,2622,280-3.14%12,00082億7640万-2.4%97.998.93
03/262,3502,3552,3492,354+0.17%9,00085億4502万+0.86%101.179.22
03/252,3482,3522,3442,350+0.04%4,30085億3050万+0.9%1019.21
03/242,3472,3502,3412,349-0.17%5,60085億2687万+1.08%100.969.2
03/232,3552,3552,3522,353-0.08%7,10085億4139万+1.47%101.139.22
03/202,3492,3592,3472,355+0.08%5,70085億4865万+1.77%101.229.23
03/192,3552,3632,3522,353-0.47%4,10085億4139万+1.99%101.139.22
03/182,3652,3702,3502,364-0.13%7,40085億8132万+2.78%101.69.26
03/172,3752,3752,3642,367-0.13%4,00085億9221万+3.27%101.739.27
03/162,3772,3782,3702,370+0.17%4,90086億310万+3.77%101.869.28
03/132,3742,3742,3552,366+0.47%2,80085億8858万+3.95%101.699.27
03/122,3532,3592,3502,355+0.17%3,90085億4865万+3.84%101.229.23
03/112,3502,3542,3462,351+0.04%2,70085億3413万+4.03%101.049.21
03/102,3512,3602,3502,350-0.04%2,70085億3050万+4.35%1019.21
03/092,3402,3772,3402,351+0.47%4,60085億3413万+4.72%101.049.21
03/062,3602,3702,3402,340-0.64%4,40084億9420万+4.51%100.579.17
03/052,3422,3552,3422,355+0.21%1,20085億4865万+5.51%101.229.23
03/042,3482,3502,3402,350+0.09%2,90085億3050万+5.71%1019.21
03/032,3492,3752,3462,348+0.34%4,80085億2324万+6%100.929.2
03/022,3472,3502,3212,340+0.86%4,50084億9420万+6.07%100.579.17
02/272,3002,3492,3002,320+0.87%5,10084億2160万+5.65%99.719.09
02/262,3002,3102,2862,300+0.88%4,80083億4900万+5.17%98.859.01
02/252,2702,2992,2622,280+1.33%3,50082億7640万+4.68%97.998.93
02/242,2422,2502,2362,250+0.49%2,40081億6750万+3.73%96.78.81
02/232,2352,2402,2312,239+0.18%2,40081億2757万+3.61%96.238.77
02/202,2342,2362,2302,235+0.04%3,80081億1305万+3.81%96.068.76
02/192,2312,2372,2272,234+0.13%3,50081億942万+4.15%96.028.75
02/182,2392,2392,2282,231+0.09%2,60080億9853万+4.4%95.898.74
02/172,2332,2342,2292,229+0.77%2,20080億9127万+4.7%95.88.73
02/162,2002,2502,1902,212+1%8,90080億2956万+4.29%95.078.67
02/132,1772,1902,1702,190+0.6%3,00079億4970万+3.6%94.128.58
02/122,1682,1772,1622,177+0.42%3,40079億251万+3.37%93.578.53
02/102,1682,1802,1682,1680%3,10078億6984万+3.24%93.188.49
02/092,1602,1692,1552,168-0.05%1,90078億6984万+3.53%93.188.49
02/062,1642,1692,1552,169+0.23%3,20078億7347万+3.88%93.228.5
02/052,1552,1642,1392,164+0.74%3,20078億5532万+3.94%93.018.48
02/042,1462,1602,1462,148+0.09%2,60077億9724万+3.52%92.328.41
02/032,1882,1882,1392,146-1.96%4,10077億8998万+3.77%92.238.41
02/022,1952,1992,1502,189-0.27%2,80079億4607万+6.16%94.088.58
01/302,1782,1992,1722,195+1.9%3,90079億6785万+6.86%94.348.6
01/292,1402,1542,1402,154+0.65%2,20078億1902万+5.33%92.588.44
01/282,1422,1502,1392,140-0.09%3,40077億6820万+5%91.988.38
01/272,1452,1502,1242,142+0.85%4,70077億7546万+5.47%92.068.39
01/262,1122,1472,1092,124+1.14%2,80077億1012万+4.89%91.298.32
01/232,0902,1002,0882,100+0.57%4,70076億2300万+4.01%90.268.23
01/222,0862,0882,0802,088+0.58%2,20075億7944万+3.67%89.748.18
01/212,0562,0762,0562,076+0.97%3,60075億3588万+3.28%89.228.13
01/202,0552,0562,0432,056+0.54%90074億6328万+2.54%88.378.05
01/192,0402,0542,0202,045+0.25%2,30074億2335万+2.15%87.898.01
01/162,0462,0462,0352,040-0.05%2,40074億520万+2.05%87.687.99
01/152,0502,0552,0142,041-0.2%5,00074億883万+2.2%87.728
01/142,0402,0472,0402,045+0.74%3,30074億2335万+2.61%87.898.01
01/132,0252,0302,0232,030+0.64%2,90073億6890万+1.96%87.257.95
01/092,0282,0282,0162,017-0.54%60073億2171万+1.46%86.697.9
01/082,0112,0292,0112,028+0.9%3,10073億6164万+2.11%87.167.94
01/072,0102,0262,0102,0100%1,20072億9630万+1.31%86.397.87
01/062,0212,0302,0102,010-0.94%3,40072億9630万+1.46%86.397.87
01/052,0192,0292,0192,029+0.9%1,90073億6527万+2.53%87.27.95
2014
12/302,0102,0152,0052,011+0.05%2,30072億9993万+1.77%86.437.88
12/292,0002,0101,9952,010+0.5%3,30072億9630万+1.88%86.397.87
12/261,9952,0001,9882,000+0.81%3,20072億6000万+1.47%85.967.84
12/251,9821,9951,9821,984+0.05%2,20072億192万+0.81%85.277.77
12/241,9851,9951,9831,983-0.05%2,30071億9829万+0.81%85.237.77
12/221,9911,9911,9831,9840%1,20072億192万+0.97%85.277.77
12/191,9801,9841,9751,984+0.51%3,30072億192万+1.02%85.277.77
12/181,9741,9881,9741,974-0.1%2,60071億6562万+0.56%84.847.73
12/171,9851,9891,9731,976-0.15%2,00071億7288万+0.76%84.937.74
12/161,9771,9811,9761,979+0.1%2,00071億8377万+1.07%85.067.75
12/151,9801,9801,9771,9770%2,00071億7651万+1.07%84.977.75
12/121,9781,9781,9711,977-0.05%1,80071億7651万+1.23%84.977.75
12/111,9501,9801,9501,978+0.46%3,30071億8014万+1.38%85.017.75
12/101,9781,9811,9501,969-0.05%6,30071億4747万+1.03%84.637.71
12/091,9761,9801,9611,970-0.3%1,40071億5110万+1.18%84.677.72
12/081,9801,9831,9511,976-0.2%2,40071億7288万+1.59%84.937.74
12/051,9791,9801,9641,980+1.23%1,10071億8740万+1.9%85.17.76
12/041,9711,9801,9551,956-0.76%4,20071億28万+0.82%84.077.66
12/031,9711,9821,9701,971+0.05%1,00071億5473万+1.7%84.717.72
12/021,9701,9861,9601,9700%1,80071億5110万+1.86%84.677.72
12/011,9821,9841,9511,970+0.41%3,40071億5110万+2.02%84.677.72
11/281,9601,9791,9571,962+0.31%2,80071億2206万+1.82%84.337.69
11/271,9501,9561,9501,956+0.41%1,20071億28万+1.56%84.077.66
11/261,9471,9481,9471,948+0.05%20070億7124万+1.25%83.727.63
11/251,9471,9501,9451,9470%2,80070億6761万+1.25%83.687.63
11/211,9451,9471,9451,947+0.1%1,50070億6761万+1.35%83.687.63
11/201,9341,9451,9311,945+0.21%1,40070億6035万+1.25%83.597.62
11/191,9401,9441,9401,941-0.72%1,90070億4583万+1.04%83.427.6
11/181,9441,9851,9411,955+0.57%1,80070億9665万+1.72%84.027.66
11/171,9521,9521,9411,944-0.31%1,20070億5672万+1.14%83.557.62
11/141,9501,9501,9401,9500%80070億7850万+1.46%83.817.64
11/131,9231,9501,9201,950+1.51%3,10070億7850万+1.46%83.817.64
11/121,9201,9221,9101,921+0.05%3,50069億7323万-0.1%82.567.53
11/111,9151,9201,9151,920+0.37%1,10069億6960万-0.21%82.527.52
11/101,9211,9211,9131,913-0.42%1,00069億4419万-0.67%82.227.49
11/071,9121,9231,9121,9210%2,80069億7323万-0.36%82.567.53
11/061,9201,9251,9191,921+0.05%1,30069億7323万-0.47%82.567.53
11/051,9211,9211,9101,920+0.16%2,50069億6960万-0.62%82.527.52
11/041,9211,9291,9171,917-0.36%4,20069億5871万-0.88%82.397.51
10/311,9201,9341,9201,9240%1,00069億8412万-0.62%82.697.54