株価チャート

2014/10/27～2015/03/31

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
03/317487507467500%1,30026億7750万+1.21%131.6
03/30750750750750+0.67%10026億7750万+1.49%131.6
03/27741752741745-1.72%1,50026億5965万+0.95%12.911.59
03/26766766750758-1.04%1,70027億606万+2.99%13.141.62
03/25771771766766-0.91%60027億3462万+4.36%13.281.63
03/24770775767773+0.39%2,30027億5961万+5.75%13.41.65
03/23777777761770-1.03%1,50027億4890万+5.62%13.341.64
03/20752781752778+1.43%1,30027億7746万+7.16%13.481.66
03/19767767767767+1.46%50027億3819万+5.94%13.291.64
03/18760760740756-0.53%3,70026億9892万+4.71%13.11.61
03/177807887607600%7,20027億1320万+5.56%13.171.62
03/16755762745760+2.7%1,70027億1320万+5.85%13.171.62
03/13742742736740-0.27%1,80026億4180万+3.21%12.821.58
03/12742764741742+0.95%2,20026億4894万+3.63%12.861.58
03/11723736716735-0.41%4,50026億2395万+2.8%12.741.57
03/10720738715738+3.51%14,30026億3466万+3.36%12.791.57
03/09736741713713-2.33%3,00025億4541万0%12.361.52
03/06745746730730-2.01%2,60026億610万+2.38%12.651.56
03/05722818722745+3.47%11,30026億5965万+4.63%12.911.59
03/04721721715720+1.27%3,00025億7040万+1.12%12.481.54
03/03711719710711+0.14%5,70025億3827万-0.14%12.321.52
03/02705714705710+0.85%2,70025億3470万-0.42%12.311.51
02/27706706704704-0.28%40025億1328万-1.26%12.21.5
02/267067067067060%10025億2042万-1.12%12.241.51
02/25708710706706+0.43%1,10025億2042万-1.26%12.241.51
02/24702703699703+0.14%4,30025億971万-1.68%12.181.5
02/23703709701702-0.71%5,70025億614万-1.96%12.171.5
02/20709709703707+0.28%2,90025億2399万-1.26%12.251.51
02/19710710705705+0.14%1,20025億1685万-1.67%12.221.5
02/18709710703704-0.71%2,00025億1328万-1.95%12.21.5
02/17709709708709+0.57%40025億3113万-1.39%12.291.51
02/16715715705705-0.7%80025億1685万-1.95%12.221.5
02/13710710710710-1.39%2,20025億3470万-1.39%12.311.51
02/12718720718720+0.28%80025億7040万-0.14%12.481.54
02/10728728718718+0.84%1,10025億6326万-0.28%12.441.53
02/09727727712712-0.84%1,10025億4184万-1.11%12.341.52
02/06720730718718-0.28%2,30025億6326万-0.28%12.441.53
02/04712720711720+0.98%1,90025億7040万+0.14%12.481.54
02/03724724713713+0.42%90025億4541万-0.83%12.361.52
02/02718719710710-1.11%1,50025億3470万-1.53%12.311.51
01/30720723715718+0.28%1,30025億6326万-0.42%12.441.53
01/29720721713716-0.28%2,40025億5612万-0.83%12.411.53
01/28729729718718-1.78%4,00025億6326万-0.69%12.441.53
01/27719731714731+1.53%80026億967万+0.97%12.671.56
01/26732732720720-1.5%2,30025億7040万-0.69%12.481.54
01/23727739727731+1.39%1,80026億967万+0.69%12.671.56
01/21721721721721-0.28%30025億7397万-0.83%12.51.54
01/20742758723723-0.55%1,90025億8111万-0.69%12.531.54
01/19720750720727+0.97%2,40025億9539万-0.27%12.61.55
01/16734734719720+1.12%40025億7040万-1.37%12.481.54
01/15720721712712-1.39%2,10025億4184万-2.6%12.341.52
01/14721731720722-0.14%80025億7754万-1.5%12.511.54
01/13730730723723-0.41%60025億8111万-1.5%12.531.54
01/09733733726726-0.14%1,60025億9182万-1.36%12.581.55
01/08729735727727+0.28%4,80025億9539万-1.36%12.61.55
01/07725725723725+0.55%80025億8825万-1.76%12.571.55
01/06720721720721-0.55%60025億7397万-2.57%12.51.54
01/05725725725725+1.97%10025億8825万-2.16%12.571.55
2014
12/307197207117110%1,20025億3827万-4.31%12.321.52
12/29717719711711+0.28%60025億3827万-4.56%12.321.52
12/26700710700709+1.14%3,20025億3113万-5.21%12.291.51
12/25703725700701-3.18%12,40025億257万-6.53%12.151.49
12/24743743724724-2.56%3,90025億8468万-3.85%12.551.54
12/22746746732743+1.64%3,10026億5251万-1.59%12.881.58
12/19730746730731-0.81%3,40026億967万-3.31%12.671.56
12/18739739737737-0.27%2,00026億3109万-2.9%12.771.57
12/17749749734739-1.34%70026億3823万-2.89%12.811.58
12/16749749749749-0.13%30026億7393万-1.96%12.981.6
12/15750753745750+0.27%4,80026億7750万-2.09%131.6
12/12749749745748-0.13%1,90026億7036万-2.6%12.961.6
12/11716749712749+0.4%3,90026億7393万-2.6%12.981.6
12/107497497457460%2,40026億6322万-3.24%12.931.59
12/09750750746746-1.19%5,50026億6322万-3.49%12.931.59
12/08756757754755+0.4%90026億9535万-2.45%13.081.61
12/05758758750752+0.13%80026億8464万-2.97%13.031.6
12/04760760751751-1.31%1,80026億8107万-3.35%13.021.6
12/037617617607610%50027億1677万-2.31%13.191.62
12/02762762753761+0.79%3,20027億1677万-2.31%13.191.62
12/01758758753755-0.53%1,40026億9535万-3.45%13.081.61
11/28771771759759+0.4%60027億963万-3.07%13.151.62
11/27772772756756-0.4%5,00026億9892万-3.57%13.11.61
11/26765778755759-1.43%5,30027億963万-3.31%13.151.62
11/25769789769770+0.52%1,60027億4890万-2.04%13.341.64
11/21771771766766-0.65%80027億3462万-2.79%13.281.63
11/20772772770771-0.13%1,10027億5247万-2.41%13.361.64
11/19772772772772+0.26%40027億5604万-2.65%13.381.65
11/18785785769770-0.13%2,10027億4890万-3.02%13.341.64
11/17784784771771-1.66%3,80027億5247万-3.14%13.361.64
11/14800800784784-0.63%3,00027億9888万-1.63%13.591.67
11/13791791788789-1.38%1,30028億1673万-1.13%13.671.68
11/127908017908000%50028億5600万+0.13%13.861.71
11/11806806789800-0.62%2,90028億5600万+0.13%13.861.71
11/10813813798805+0.88%5,30028億7385万+0.75%13.951.72
11/07798798798798+1.79%10028億4886万-0.37%13.831.7
11/06791791784784-2%70027億9888万-2.24%13.591.67
11/05820820790800+1.78%80028億5600万-0.5%13.861.71
11/04783830783786+0.77%1,30028億602万-2.6%13.621.68
10/31780780780780-0.64%30027億8460万-3.7%13.521.66
10/29785785785785+0.64%10028億245万-3.44%13.61.67
10/27781781780780-2.74%40027億8460万-4.41%13.521.66