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
03/312732742702710%6,90048億7800万-0.37%55.872.41
03/30271274267271-0.37%5,20048億7800万-0.73%55.872.41
03/27267273267272+1.12%15,80048億9600万-0.37%56.072.42
03/26270278269269-1.47%17,70048億4200万-1.47%55.452.39
03/25277277271273-1.09%20,20049億1400万-0.36%56.282.42
03/24279279276276-0.36%19,30049億6800万+0.36%56.92.45
03/232812832772770%29,90049億8600万+1.09%57.12.46
03/20281285276277-1.77%41,90049億8600万+1.09%57.12.46
03/19279290276282+2.17%152,30050億7600万+2.92%58.132.5
03/18277277270276+1.1%31,20049億6800万+0.73%56.92.45
03/172742742692730%13,70049億1400万0%56.282.42
03/16266274266273+1.49%24,40049億1400万0%56.282.42
03/132672692662690%12,60048億4200万-1.47%55.452.39
03/12268270263269+0.37%23,50048億4200万-1.47%55.452.39
03/11266268258268+0.37%30,20048億2400万-1.83%55.252.38
03/102692692662670%19,30048億600万-2.55%55.042.37
03/09266268266267-0.37%13,30048億600万-2.55%55.042.37
03/062722722672680%18,80048億2400万-2.19%55.252.38
03/05269271266268-2.19%76,60048億2400万-2.19%55.252.38
03/04273274269274+1.48%12,20049億3200万-0.36%56.482.43
03/03274276270270-0.74%25,50048億6000万-1.82%55.662.4
03/02272274269272-1.09%36,40048億9600万-1.45%56.072.42
02/27273275272275+0.73%49,10049億5000万-0.36%56.692.44
02/26276281272273-2.5%43,30049億1400万-1.09%56.282.42
02/25278280275280+0.72%21,20050億4000万+0.72%57.722.49
02/24281281276278-1.07%16,90050億400万-0.36%57.312.47
02/23280282280281+1.44%20,20050億5800万+0.36%57.932.49
02/20286286275277-2.46%39,00049億8600万-1.07%57.12.46
02/19287288281284-1.73%41,80051億1200万+1.43%58.552.52
02/18273289270289+7.04%112,80052億200万+3.21%59.582.57
02/17271272270270-1.46%22,00048億6000万-3.57%55.662.4
02/16272274270274-0.36%20,60049億3200万-2.84%56.482.43
02/13275275272275+1.1%13,90049億5000万-2.83%56.692.44
02/12270277266272+0.74%32,40048億9600万-3.89%56.072.42
02/10265273264270+2.27%33,90048億6000万-4.26%55.662.4
02/09269269264264-1.49%32,90047億5200万-6.38%54.422.34
02/06270277267268-0.37%25,00048億2400万-4.96%55.252.38
02/05275275268269-3.58%64,30048億4200万-4.61%55.452.39
02/04275279272279+1.45%38,90050億2200万-1.06%57.512.48
02/03278280273275-0.72%29,70049億5000万-1.79%56.692.44
02/02272280272277+0.73%32,00049億8600万-1.07%57.12.46
01/30273276271275+1.1%42,90049億5000万-1.43%56.692.44
01/29277278271272-2.51%47,60048億9600万-2.16%56.072.42
01/28279286279279-1.41%31,70050億2200万+0.36%57.512.48
01/27280283277283+2.17%36,20050億9400万+2.17%58.342.51
01/26283291275277-1.42%95,90049億8600万+0.36%57.12.46
01/23284290280281+0.72%77,00050億5800万+2.18%57.932.49
01/22283296276279-11.15%232,50050億2200万+1.45%57.512.48
01/21309315290314+1.29%163,90056億5200万+14.6%64.732.79
01/20299315294310+4.03%127,30055億8000万+13.97%63.912.75
01/19284298281298+7.58%86,00053億6400万+10.37%61.432.65
01/16280285271277-1.07%54,50049億8600万+2.97%57.12.46
01/15284291272280-1.41%128,40050億4000万+4.48%57.722.49
01/14300314284284-6.89%157,30051億1200万+5.97%58.552.52
01/13299307295305-3.17%196,80054億9000万+14.23%62.872.71
01/09295324290315+10.53%514,00056億7000万+18.42%64.942.8
01/08285299285285+2.89%254,00051億3000万+7.95%58.752.53
01/07263286263277+5.73%189,80049億8600万+5.32%57.12.46
01/06265268262262-4.03%26,80047億1600万-0.38%54.012.33
01/05265275256273+3.41%65,30049億1400万+3.8%56.282.42
2014
12/30267267260264-0.38%18,10047億5200万+0.38%54.422.34
12/29258268255265+4.74%43,20047億7000万+1.15%54.632.35
12/26255255251253+0.8%12,90045億5400万-3.44%52.162.25
12/25251254249251-2.71%65,20045億1800万-4.2%51.742.23
12/24256259253258+0.39%13,30046億4400万-1.53%53.192.29
12/22260260255257-0.77%31,60046億2600万-1.91%52.982.28
12/19257265257259-2.26%18,90046億6200万-1.15%53.392.3
12/18260265254265+4.33%47,10047億7000万+1.15%54.632.35
12/17252256252254-0.39%24,10045億7200万-3.05%52.362.26
12/16257257251255-3.04%42,00045億9000万-3.04%52.572.26
12/15258263258263-0.38%24,40047億3400万-0.38%54.222.34
12/12264265259264+0.38%23,30047億5200万0%54.422.34
12/11257263257263+0.77%17,10047億3400万-0.38%54.222.34
12/10264265260261-1.14%17,10046億9800万-1.14%53.82.32
12/09264266262264-0.38%8,50047億5200万0%54.422.34
12/08269270261265-0.75%45,30047億7000万+0.38%54.632.35
12/05263267263267+0.38%26,40048億600万+1.14%55.042.37
12/04269269264266-0.37%36,50047億8800万+1.14%54.842.36
12/032702702672670%12,70048億600万+1.52%55.042.37
12/022692722672670%22,50048億600万+1.52%55.042.37
12/01270270265267-1.11%21,20048億600万+1.52%55.042.37
11/28270271264270+0.37%32,50048億6000万+3.05%55.662.4
11/272662712662690%11,80048億4200万+2.67%55.452.39
11/26263270263269+2.28%16,20048億4200万+2.67%55.452.39
11/25259266259263+2.73%28,30047億3400万+0.38%54.222.34
11/21253256253256+1.19%8,80046億800万-1.92%52.772.27
11/20257257252253-1.17%16,20045億5400万-3.07%52.162.25
11/19253257251256+0.79%28,00046億800万-2.29%52.772.27
11/18257257251254-0.39%16,80045億7200万-3.05%52.362.26
11/17259259253255-1.92%18,30045億9000万-2.67%52.572.26
11/14265265254260-1.89%42,20046億8000万-1.14%53.62.31
11/13266269264265-0.38%18,60047億7000万+0.76%54.632.35
11/12269269265266-1.12%11,80047億8800万+0.76%54.842.36
11/11270272264269-0.37%23,20048億4200万+1.51%55.452.39
11/10276276268270-2.53%19,30048億6000万+1.89%55.662.4
11/07266281266277+4.92%50,20049億8600万+4.53%57.12.46
11/06272272263264-1.12%32,50047億5200万-0.38%54.422.34
11/05265267260267+1.52%51,70048億600万+0.38%55.042.37
11/04261264260263+1.94%26,10047億3400万-1.13%54.222.34
10/31262262255258-0.39%13,70046億4400万-3.73%53.192.29