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
03/31660666651666+1.52%14,00092億7991万-6.59%-5.3
03/30632656630656+2.5%21,50091億4057万-8.51%-5.22
03/27660671634640-3.76%52,30089億1763万-11.23%-5.1
03/26685685663665-3.34%45,90092億6597万-8.53%-5.29
03/25681690679688+1.18%16,60095億8645万-6.01%-5.48
03/24691691676680-0.73%17,80094億7498万-7.73%-5.41
03/23693695685685-0.29%13,50095億4410万-7.68%-5.45
03/20680688671687+0.29%18,10095億7197万-8.28%-5.47
03/19695695676685+1.48%15,50095億4410万-9.51%-5.45
03/18687699674675-1.75%31,60094億477万-12.22%-5.37
03/17701705687687-1.58%32,30095億7197万-11.92%-5.47
03/16698720688698-0.29%54,10097億2523万-11.65%-5.56
03/13695700681700+1.16%20,10097億5310万-11.73%-5.57
03/12717717683692-0.72%26,50096億4163万-13.17%-5.51
03/11672697672697+3.87%26,10097億1130万-12.44%-5.55
03/10692701668671-5.09%54,80093億4904万-15.81%-5.34
03/09737737686707-4.07%64,30098億5063万-11.85%-5.63
03/06738750728737-2.12%49,500102億6862万-7.99%-5.87
03/057387777287530%75,200104億9154万-5.4%-5.99
03/04800800730753-2.33%78,400104億9154万-4.8%-5.99
03/03802819760771-4.81%59,500107億4234万-1.91%-6.14
03/02819838805810+0.25%56,200112億8573万+3.98%-6.45
02/27810822800808-1.46%36,000112億5786万+4.8%-6.43
02/26781829775820+3.93%62,800114億2506万+7.33%-6.53
02/25755790747789+2.47%52,800109億9313万+4.23%-6.28
02/24787860763770+0.79%143,400107億2841万+2.67%-6.13
02/23783788740764-3.05%58,400106億4481万+2.83%-6.08
02/20815815772788-0.51%33,500109億7920万+7.07%-6.27
02/19809834792792-1%51,800110億3493万+8.79%-6.3
02/18813833778800-2.32%66,400111億4640万+10.96%-6.37
02/17845855805819-4.1%79,600114億1112万+14.55%-6.52
02/16877891829854-4.15%102,000118億9878万+20.79%-6.8
02/13942959862891-9.08%178,100124億1430万+27.65%-7.09
02/129301,030885980+2.83%330,300136億5434万+42.44%-7.8
02/101,0361,079860953+2.36%905,800132億7814万+41.39%-7.59
02/09808931783931+19.21%620,100129億7162万+40.63%-7.41
02/06739797725781-0.38%312,800108億8167万+19.79%-6.22
02/05726784700784+14.62%355,300109億2347万+20.99%-6.24
02/04685758660684-5.66%342,10095億3017万+6.38%-5.45
02/03930930725725-7.05%783,600101億142万+13.1%-5.77
02/02680780671780+14.71%127,300108億6774万+22.26%-6.21
01/30634730634680+7.94%290,00094億7444万+7.42%-5.41
01/29626689621630+0.64%122,00087億7779万0%-5.02
01/28602639602626+2.62%40,20087億2205万-0.48%-4.98
01/27603614602610+1.5%19,20084億9913万-3.33%-4.86
01/26614615600601-3.69%40,00083億7373万-4.75%-4.78
01/23639639594624+0.16%40,20086億9419万-1.89%-4.97
01/22640640622623-2.66%8,20086億8025万-1.89%-4.96
01/21630643612640+2.4%25,20089億1712万+1.11%-5.09
01/20593625590625+5.93%30,10087億812万-0.79%-4.98
01/19590625590590+0.34%46,00082億2047万-6.05%-4.7
01/16602620587588-2.16%24,10081億9260万-6.22%-4.68
01/15613618598601-2.59%42,30083億7373万-4.15%-4.78
01/14638638610617-3.29%28,40085億9666万-1.75%-4.91
01/13625648620638+2.9%29,20088億8925万+1.59%-5.08
01/09634639620620-2.21%23,50086億3846万-0.96%-4.94
01/08635646625634-0.16%29,10088億3352万+1.28%-5.05
01/07643648632635-1.09%20,50088億4745万+1.6%-5.05
01/06641653635642-1.68%29,60089億4498万+2.88%-5.11
01/05665665631653-2.1%30,60090億9824万+4.98%-5.2
2014
12/30677678648667-2.91%46,90092億9331万+7.41%-5.31
12/29653710652687+6.02%155,80095億7197万+10.99%-5.47
12/26653657640648-0.77%25,10090億2858万+5.37%-5.16
12/25650662637653+1.87%36,80090億9824万+6.53%-5.2
12/246486596336410%47,70089億3105万+5.08%-5.1
12/22646646626641+3.22%38,10089億2900万+5.6%-5.1
12/19640650611621+1.8%73,50086億5040万+2.48%-4.94
12/18669681610610-7.58%89,80084億9717万+0.83%-4.85
12/17631696580660+6.28%176,40091億9366万+8.91%-5.25
12/16719719615621-13.15%157,00086億5040万+2.48%-4.94
12/15645715610715+16.26%298,80099億5980万+17.6%-5.69
12/12575615571615+8.85%38,10085億6682万+1.49%-4.89
12/115555695505650%10,70078億7033万-6.92%-4.5
12/10567576555565-0.35%11,60078億7033万-7.53%-4.5
12/09577588566567-2.58%17,00078億9819万-7.5%-4.51
12/08581597575582-0.85%15,50081億714万-5.37%-4.63
12/05605606574587-3.77%23,80081億7679万-4.86%-4.67
12/04610616608610-0.49%7,50084億9717万-1.45%-4.85
12/03610618610613+0.49%10,50085億3896万-1.29%-4.88
12/02611618606610-0.33%6,20084億9717万-2.24%-4.85
12/01602626602612+1.66%15,20085億2503万-2.08%-4.87
11/286056095996020%8,10083億8573万-3.68%-4.79
11/27609611598602-1.31%12,90083億8573万-3.68%-4.79
11/26611613600610+0.16%9,30084億9717万-2.24%-4.85
11/25616624604609-1.93%5,90084億8324万-2.09%-4.85
11/21596625596621+4.19%9,20086億5040万+0.32%-4.94
11/20589610584596+0.85%12,00083億216万-3.25%-4.74
11/19598605578591+1.72%10,90082億3251万-3.9%-4.7
11/18576607576581+0.69%18,50080億9321万-5.22%-4.62
11/17598598577577-3.51%13,80080億3749万-5.56%-4.59
11/14605635591598-1.16%31,90083億3002万-2.13%-4.76
11/13629639601605-5.91%26,60084億2752万-0.66%-4.82
11/12650652631643-2.58%32,70089億5686万+5.93%-5.12
11/11673673652660-1.2%21,60091億9366万+9.09%-5.25
11/10658670646668+2.77%29,30093億510万+11.15%-5.32
11/07660663645650-1.07%21,40090億5437万+8.88%-5.17
11/06659678649657+1.08%33,40091億5187万+10.61%-5.23
11/05620680620650+4.67%33,60090億5437万+9.98%-5.17
11/04625645605621-0.48%26,00086億5040万+5.61%-4.94
10/31637653601624-1.27%33,20086億9219万+6.12%-4.97