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
03/31287305283295+1.72%293,50025億2160万-6.65%43.463.9
03/30285291283290-1.36%181,10024億7886万-7.35%42.733.83
03/27301305292294-3.92%301,00025億1305万-4.85%43.323.89
03/26320321303306-6.13%468,60026億1562万0%45.084.04
03/25350363320326-11.17%1,090,20027億8658万+7.95%48.034.31
03/24369375340367-6.62%2,297,00031億3704万+23.57%54.074.85
03/23321393310393+25.56%6,521,90033億5928万+35.05%57.95.19
03/20312318301313-0.32%343,10026億7546万+10.6%46.124.14
03/19302327299314+5.37%1,367,20026億8400万+12.54%46.264.15
03/18296308294298+0.68%160,70025億4724万+8.76%43.913.94
03/173043162942960%351,10025億3014万+9.63%43.613.91
03/16300303295296-3.27%212,20025億3014万+11.28%43.613.91
03/13307314301306-0.33%290,60026億1562万+16.79%45.084.04
03/12330330298307-7.25%727,50026億2417万+18.99%45.234.06
03/113323483313310%697,10028億2932万+30.31%48.774.37
03/10341376324331-2.93%2,176,50028億2932万+32.93%48.774.37
03/09359361325341-5.28%1,455,30029億1479万+39.75%50.244.51
03/06384435351360-10%5,038,70030億7720万+51.26%53.044.76
03/05458523378400-11.11%17,377,00034億1912万+72.41%58.935.29
03/04362450338450+21.62%15,607,30038億4651万+100%66.35.95
03/03354370321370+27.59%10,172,90031億6268万+72.09%54.514.89
03/02210290210290+38.1%1,180,80024億7886万+39.42%42.733.83
02/27209211207210+0.96%32,30017億9503万+2.44%30.942.78
02/26213213205208-1.42%75,00017億7794万+1.46%30.652.75
02/25212212209211+0.48%32,30018億358万+2.43%31.092.79
02/24210214209210+0.96%49,70017億9503万+1.94%30.942.78
02/23204209204208+1.46%18,30017億7794万+0.97%30.652.75
02/20207207205205-0.97%10,20017億5229万-0.49%30.22.71
02/192072082062070%13,40017億6939万+0.49%30.52.74
02/18211211207207-0.48%13,70017億6939万+0.49%30.52.74
02/17207211206208+0.97%37,20017億7794万+0.97%30.652.75
02/16206208203206+0.49%19,80017億6084万0%30.352.72
02/13200206198205+2.5%35,30017億5229万-0.97%30.22.71
02/12196203196200+2.04%30,10017億956万-3.38%29.472.64
02/10198198196196-1.01%7,60016億7536万-6.22%28.882.59
02/09193198192198+1.02%18,20016億9246万-5.71%29.172.62
02/06198198194196-0.51%12,40016億7536万-7.11%28.882.59
02/05201201196197-1.5%4,90016億8391万-6.64%29.022.6
02/042002021862000%51,60017億956万-5.21%29.472.64
02/03205206199200-2.91%43,80017億956万-4.76%29.472.64
02/02207209204206-0.96%30,00017億6084万-1.44%30.352.72
01/30210210208208+0.48%13,80017億7794万0%30.652.75
01/29208210207207-1.43%14,20017億6939万0%30.52.74
01/28210212209210+0.48%20,10017億9503万+1.94%30.942.78
01/272092102072090%10,40017億8649万+1.95%30.792.76
01/262082112052090%22,50017億8649万+2.45%30.792.76
01/23212212207209-1.88%28,80017億8649万+2.96%30.792.76
01/22215216212213-1.39%18,20018億2068万+5.45%31.382.82
01/21215216211216+0.47%37,10018億4200万+7.46%31.752.85
01/20211216210215+1.9%34,40018億3347万+7.5%31.62.83
01/19208214206211+3.43%26,90017億9936万+6.03%31.012.78
01/16209216201204-2.86%58,70017億3967万+3.03%29.992.69
01/15207214206210+1.94%31,10017億9083万+6.6%30.872.77
01/14208209205206-1.44%28,10017億5672万+5.1%30.282.72
01/13210212208209-1.42%34,60017億8231万+6.63%30.722.76
01/09220220212212-3.2%85,20018億789万+8.72%31.162.8
01/08222225216219-1.35%110,40018億6758万+12.89%32.192.89
01/07239239222222-5.93%133,70018億9317万+15.63%32.632.93
01/06223252220236-1.26%445,10020億1256万+23.56%34.693.11
01/05223258216239+15.46%930,50020億3814万+26.46%35.133.15
2014
12/30198232196207+3.5%802,60017億6608万+10.7%30.442.73
12/29195200194200+2.56%70,50017億636万+7.53%29.412.64
12/26189195185195+5.41%73,20016億6370万+5.41%28.682.57
12/25178192178185+3.35%138,60015億7838万0%27.212.44
12/24180180178179-1.1%54,40015億2719万-3.24%26.322.36
12/22181182180181-0.55%23,00015億4425万-2.16%26.622.39
12/19181183181182-0.55%23,80015億5278万-1.62%26.762.4
12/181831841821830%8,40015億6131万-1.61%26.912.41
12/17185185182183-0.54%17,60015億6131万-1.61%26.912.41
12/161851851821840%14,90015億6985万-1.08%27.062.43
12/15186187183184-1.08%18,90015億6985万-1.08%27.062.43
12/12188189186186-1.06%36,40015億8691万-0.53%27.352.45
12/11188188185188+0.53%13,80016億397万+0.53%27.652.48
12/10185187185187+0.54%21,20015億9544万0%27.52.47
12/09186188185186-0.53%18,20015億8691万-0.53%27.352.45
12/081911941871870%44,50015億9544万0%27.52.47
12/05185187184187+1.08%24,50015億9544万0%27.52.47
12/041851861851850%22,40015億7838万-1.07%27.212.44
12/03184186183185+0.54%30,70015億7838万-1.6%27.212.44
12/02184185184184-0.54%15,50015億6985万-2.13%27.062.43
12/011851851841850%21,10015億7838万-2.12%27.212.44
11/281851861841850%14,00015億7838万-2.12%27.212.44
11/27185185185185-0.54%5,80015億7838万-2.63%27.212.44
11/26186186183186+0.54%17,20015億8691万-2.11%27.352.45
11/25188189184185-0.54%44,60015億7838万-2.63%27.212.44
11/21184186184186+0.54%12,30015億8691万-2.11%27.352.45
11/20186188185185-0.54%13,50015億7838万-3.14%27.212.44
11/19185187184186-0.53%6,60015億8691万-2.62%27.352.45
11/18188189185187+0.54%7,30015億9544万-2.09%27.52.47
11/17185188185186+0.54%9,80015億8691万-2.62%27.352.45
11/14187187184185-2.12%25,90015億7838万-3.14%27.212.44
11/131881891861890%13,90016億1251万-1.56%27.792.49
11/12191191189189-1.05%9,90016億1251万-1.56%27.792.49
11/11191191189191+0.53%10,70016億2957万-1.04%28.092.52
11/10188191188190+0.53%9,20016億2104万-1.55%27.942.51
11/07188189187189+0.53%1,20016億1251万-2.07%27.792.49
11/06188191186188+0.53%26,80016億397万-3.09%27.652.48
11/05186192176187+0.54%43,30015億9544万-3.61%27.52.47
11/04190191185186-2.62%56,20015億8691万-4.62%27.352.45
10/31190191186191-2.05%47,00016億2957万-2.05%28.092.52