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
03/31581589580583+0.17%24,90055億1471万-5.2%-1.9
03/30589589580582-1.19%21,90055億525万-5.52%-1.9
03/27591598589589-0.34%18,00055億7146万-4.69%-1.92
03/26595597583591-0.67%45,50055億9038万-4.68%-1.93
03/25602602595595-2.14%23,00056億2822万-4.34%-1.94
03/24616616601608-1.14%21,60057億5119万-2.56%-1.98
03/23604615599615+2.84%30,10058億1740万-1.6%-2
03/20600605592598+0.84%30,40056億5660万-4.47%-1.95
03/19605610579593-2.15%111,40056億930万-5.42%-1.93
03/18611615605606-1.62%34,20057億3227万-3.5%-1.98
03/17615623611616-0.32%45,70058億2686万-2.22%-2.01
03/16615632615618-0.16%32,70058億4578万-2.06%-2.01
03/13624625617619-0.96%27,70058億5524万-1.9%-2.02
03/12642642618625-1.73%51,30059億1200万-1.11%-2.04
03/11618640617636+2.91%40,20060億1605万+0.47%-2.07
03/10620628615618+0.16%39,20058億4578万-2.52%-2.01
03/09625629617617-1.75%39,40058億3632万-3.14%-2.01
03/06630635627628-0.32%19,70059億4037万-1.57%-2.05
03/05629639624630-0.16%36,40059億5929万-1.25%-2.05
03/04629634625631+0.16%29,10059億6875万-1.25%-2.06
03/03636645630630-1.41%63,50059億5929万-1.41%-2.05
03/02645655639639-0.93%47,50060億4442万-0.16%-2.08
02/27632666627645+2.38%90,20061億118万+0.94%-2.1
02/26625632625630+0.96%15,10059億5929万-1.1%-2.05
02/25627631622624-0.48%30,50059億254万-1.89%-2.03
02/24629633624627-1.1%14,60059億3091万-1.26%-2.04
02/23635636626634+1.28%31,40059億9713万-0.16%-2.07
02/20633640626626-2.03%35,90059億2145万-1.42%-2.04
02/19645649635639-0.31%38,50060億4442万+0.79%-2.08
02/18643650636641-0.47%37,40060億6334万+1.1%-2.09
02/17659665640644+1.9%158,10060億9172万+1.26%-2.1
02/16623632618632+1.77%41,80059億7821万-0.32%-2.06
02/13627633611621-1.43%78,90058億7416万-2.2%-2.02
02/12638646629630-1.72%47,70059億5929万-0.79%-2.05
02/10621648621641+0.31%74,10060億6334万+0.79%-2.09
02/09637641622639+1.59%56,40060億4442万+0.47%-2.08
02/06637645618629-2.78%175,30059億4983万-1.1%-2.05
02/05690710643647-1.07%518,80061億2010万+1.89%-2.11
02/04679679642654-0.91%97,00061億8631万+3.15%-2.13
02/03670685652660-4.07%219,90062億4307万+4.6%-2.15
02/02660719660688+5.52%710,20065億792万+9.55%-2.24
01/30648685640652+5.5%433,10061億6739万+4.65%-2.13
01/29636643616618-3.89%58,30058億4578万-0.48%-2.01
01/28650665638643-0.92%85,40060億8226万+3.71%-2.1
01/27640662624649+0.31%95,50061億3902万+5.19%-2.12
01/26608660606647+7.12%169,60061億2010万+5.55%-2.11
01/23610610600604+0.67%28,70057億1335万-1.15%-1.97
01/22611612600600-1.15%39,30056億7552万-1.8%-1.96
01/21609616605607-0.98%49,10057億4173万-0.65%-1.98
01/20620628612613-1.29%49,70057億9848万+0.33%-2
01/19634639618621-0.64%58,50058億7416万+1.64%-2.02
01/16611625594625+1.46%122,30059億1200万+2.46%-2.04
01/15630640613616-1.91%99,80058億2686万+0.65%-2.01
01/14674674626628-8.19%348,70059億4037万+2.11%-2.05
01/13650710650684+12.13%1,475,10064億7009万+10.86%-2.23
01/09645653608610-5.86%98,20057億7011万-0.65%-1.99
01/08634648628648+3.35%58,10061億2956万+5.37%-2.11
01/07639650621627-2.18%74,30059億3091万+2.45%-2.04
01/06640660633641-2.14%109,00060億6334万+5.08%-2.09
01/05626663626655+4.8%189,10061億9577万+7.73%-2.14
2014
12/30621626613625+0.81%48,10059億1200万+3.14%-2.04
12/29625637607620+0.16%102,20058億6470万+2.65%-2.02
12/26580620580619+5.63%96,10058億5524万+2.65%-2.02
12/25574600569586+2.27%111,40055億4309万-2.33%-1.91
12/245765815665730%64,10054億2012万-4.18%-1.87
12/22580582567573-2.88%80,90054億2012万-3.86%-1.87
12/196006055795900%66,80055億8092万-0.67%-1.92
12/18581595576590+3.33%33,60055億8092万-0.17%-1.92
12/17567578560571+2.51%39,70054億120万-3.06%-1.86
12/16570579555557-4.79%113,60052億6877万-5.27%-1.82
12/15601604574585-3.78%83,20055億3363万-0.51%-1.91
12/12625627603608-1.14%54,30057億5119万+3.75%-1.98
12/11610629593615+1.65%91,10058億1740万+5.31%-2
12/10600619594605+0.33%72,70057億2281万+3.95%-1.97
12/09608633603603-0.5%121,20057億389万+3.79%-1.97
12/08668676604606-9.15%305,20057億3227万+4.48%-1.98
12/05685698655667-4.71%219,00063億928万+15.8%-2.17
12/04651748650700+5.9%1,001,40066億2144万+22.59%-2.28
12/03621688619661+6.44%349,10062億5253万+17.2%-2.15
12/02625635606621-2.2%153,80058億7416万+10.89%-2.02
12/01600655593635+11.4%584,40060億659万+14%-2.07
11/28584584568570-2.4%77,90053億9174万+2.89%-1.86
11/27585594578584-0.68%78,90055億2417万+5.42%-1.9
11/265805965705880%77,20055億6200万+6.52%-1.92
11/25600602580588-1.51%96,70055億6200万+6.72%-1.92
11/21588610566597+2.05%273,10056億4714万+8.94%-1.95
11/20532615531585+8.94%635,70055億3363万+7.14%-1.91
11/19540541524537-0.19%43,30050億7959万-1.47%-1.75
11/18516541516538+3.66%68,10050億8904万-1.65%-1.75
11/17525528515519-1.33%68,50049億932万-5.46%-1.69
11/14528539521526-0.19%69,30049億7553万-4.88%-1.71
11/13541542527527-2.04%105,50049億8499万-5.56%-1.72
11/12545552533538-1.1%103,90050億8904万-4.61%-1.75
11/11549549540544+0.55%73,40051億4580万-4.73%-1.77
11/10549551535541-1.81%74,30051億1742万-6.24%-1.76
11/07561568551551-1.61%66,70052億1201万-5%-1.8
11/06570600552560-1.23%164,80052億9715万-4.27%-1.83
11/05568569556567-0.35%111,50053億6336万-4.06%-1.85
11/04572597555569-2.23%378,00053億8228万-4.05%-1.85
10/31520617506582+12.57%2,197,00055億525万-2.02%-1.9