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
03/31156161155160+3.23%196,60016億7328万+3.9%2.641
03/301551561541550%27,00016億2099万+1.31%2.560.97
03/27154157154155+0.65%84,20016億2099万+1.31%2.560.97
03/26157159153154-2.53%207,10016億1053万+0.65%2.550.96
03/25160160156158-0.63%183,10016億5236万+3.27%2.610.99
03/24156162155159+1.92%382,80016億6282万+3.92%2.631
03/231561571551560%22,20016億3144万+2.63%2.580.98
03/20153158153156+1.3%116,10016億3144万+2.63%2.580.98
03/191561561531540%44,10016億1053万+1.99%2.550.96
03/18154157153154+0.65%119,10016億1053万+1.99%2.550.96
03/17153155152153+0.66%113,00016億7万+1.32%2.530.96
03/16155155151152-1.94%128,90015億8961万+0.66%2.510.95
03/13160163154155-2.52%384,00016億2099万+3.33%2.560.97
03/12154160153159+3.25%387,30016億6282万+6%2.631
03/11150154150154+1.99%73,40016億1053万+3.36%2.550.96
03/10149151149151+1.34%27,20015億7915万+1.34%2.50.95
03/09151151149149-1.32%35,60015億5824万0%2.460.93
03/061541541511510%48,20015億7915万+2.03%2.50.95
03/05150153149151+1.34%72,60015億7915万+2.03%2.50.95
03/04150151149149-0.67%46,90015億5824万+0.68%2.460.93
03/03154157149150-1.96%112,00015億6870万+1.35%2.480.94
03/02154155152153-0.65%47,30016億7万+4.08%2.530.96
02/271541561511540%135,60016億1053万+4.76%2.550.96
02/26156157153154+0.65%141,30016億1053万+4.76%2.550.96
02/25150156148153+3.38%275,60016億7万+4.08%2.530.96
02/24148150147148-0.67%70,20015億4778万+1.37%2.450.93
02/23152152149149-1.32%82,70015億5824万+2.05%2.460.93
02/201531531491510%106,70015億7915万+3.42%2.50.95
02/19150154149151+0.67%148,30015億7915万+3.42%2.50.95
02/18147154147150+2.74%277,90015億6870万+2.74%2.480.94
02/17147147145146-0.68%62,20015億2686万0%2.410.91
02/16147148144147+0.68%75,90015億3732万+0.68%2.430.92
02/13151152145146-2.01%195,10015億2686万0%2.410.91
02/12151153148149-0.67%68,20015億5824万+2.76%2.460.93
02/101501501461500%118,00015億6870万+3.45%2.480.94
02/09144153143150+5.63%646,30015億6870万+3.45%2.480.94
02/06143144141142-1.39%70,50014億8503万-1.39%2.350.89
02/05143144141144+0.7%27,20015億595万0%2.380.9
02/04142145142143+1.42%67,00014億9549万-0.69%2.360.9
02/03143143141141-1.4%76,10014億7457万-2.08%2.330.88
02/02145145143143-2.05%41,60014億9549万-0.69%2.360.9
01/30144146142146+2.1%41,90015億2686万+1.39%2.410.91
01/29145146143143-1.38%58,50014億9549万0%2.360.9
01/28143146142145+0.69%102,30015億1641万+1.4%2.40.91
01/271451451431440%81,40015億595万+0.7%2.380.9
01/26146146143144-1.37%125,10015億595万+0.7%2.380.9
01/23149149146146-1.35%133,90015億2686万+2.1%2.410.91
01/221491521461480%187,80015億4778万+3.5%2.450.93
01/21156161148148+1.37%1,297,30015億4778万+2.78%2.450.93
01/20144146143146+1.39%137,30015億2686万+1.39%2.410.91
01/19148148144144-0.69%147,10015億595万0%2.380.9
01/16148149139145-6.45%885,60015億1641万+0.69%2.40.91
01/15151168150155+5.44%3,572,50016億2099万+7.64%2.560.97
01/14146155144147+0.68%346,40015億3732万+2.08%2.430.92
01/13146146143146-0.68%118,50015億2686万+1.39%2.410.91
01/09140147139147+5.76%197,40015億3732万+1.38%2.430.92
01/08141141139139-0.71%42,50014億5366万-4.14%2.30.87
01/07140140139140+0.72%31,60014億6412万-3.45%2.310.88
01/06141142139139-2.11%64,40014億5366万-4.79%2.30.87
01/05141142140142+0.71%44,50014億8503万-2.74%2.350.89
2014
12/30140143139141+0.71%81,80014億7457万-3.42%2.330.88
12/29139141138140+0.72%90,40014億6412万-4.11%2.310.88
12/26137141136139+0.72%111,00014億5366万-5.44%2.30.87
12/251401401351380%157,90014億4320万-6.12%2.280.86
12/241401421381380%98,10014億4320万-7.38%2.280.86
12/221391431381380%119,00014億4320万-7.38%2.280.86
12/19141142138138-2.13%181,40014億4320万-8%2.280.86
12/18143145140141+0.71%76,10014億7457万-7.24%2.330.88
12/171401441401400%216,60014億6412万-7.28%2.310.88
12/16150153139140-4.76%416,90014億6412万-7.28%2.310.88
12/15152153147147-5.16%463,20015億3732万-2.65%2.430.92
12/12165172154155-0.64%1,714,70016億2099万+3.33%2.560.97
12/11152186152156+5.41%8,744,70016億3144万+4.7%2.580.98
12/10148153146148-1.33%133,50015億4778万0%2.450.93
12/09152153148150-1.96%147,60015億6870万+2.04%2.480.94
12/08154160153153-1.29%242,90016億7万+4.79%2.530.96
12/05154161150155+1.31%358,60016億2099万+6.9%2.560.97
12/04148154146153+3.38%242,20016億7万+6.25%2.530.96
12/03150151147148-0.67%134,90015億4778万+3.5%2.450.93
12/02148152148149-1.32%177,10015億5824万+4.2%2.460.93
12/01151151146151+0.67%166,10015億7915万+6.34%2.50.95
11/28154155149150-2.6%249,30015億6870万+6.38%2.480.94
11/27153157147154+3.36%832,00016億1053万+10%2.550.96
11/26145152145149+3.47%493,10015億5824万+7.97%2.460.93
11/25145146143144-0.69%325,40015億595万+5.11%2.380.9
11/21151151143145-2.68%461,60015億1641万+6.62%2.40.91
11/20155158148149-5.7%708,10015億5824万+10.37%2.460.93
11/19164166145158-5.39%1,363,00016億5236万+17.91%2.610.99
11/18153173153167+12.84%4,056,60017億4648万+26.52%2.761.05
11/17172176147148-6.92%2,184,80015億4778万+13.85%2.450.93
11/14191192153159-12.15%4,343,00016億6282万+23.26%2.631
11/13181181165181+38.17%8,424,40018億9289万+41.41%2.991.13
11/12131133131131-0.76%17,50013億6999万+3.97%2.170.82
11/11130133129132+0.76%18,70013億8045万+4.76%2.180.83
11/10130132130131+0.77%14,80013億6999万+3.97%2.170.82
11/07132132130130-1.52%10,80013億5954万+3.17%2.150.81
11/06132132131132+0.76%6,60013億8045万+4.76%2.180.83
11/051321321301310%2,80013億6999万+3.97%2.170.82
11/04133133130131+0.77%32,60013億6999万+3.97%2.170.82
10/31130131129130+1.56%15,80013億5954万+3.17%2.150.81