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
03/31359360353353-1.12%527,500294億6032万-1.94%32.575.26
03/30356360354357-0.56%334,900297億9414万-1.11%32.945.32
03/27362364358359-1.91%389,700299億6106万-0.55%33.135.35
03/26365368365366+0.27%347,000305億4526万+1.39%33.775.45
03/253653683653650%370,500304億6180万+1.11%33.685.44
03/24363367362365+0.83%543,000304億6180万+0.83%33.685.44
03/23362363360362+0.84%476,300302億1143万-0.28%33.45.39
03/20358361357359+0.28%404,000299億6106万-1.64%33.135.35
03/19359361357358-0.28%232,100298億7760万-2.19%33.045.33
03/18360361356359+0.84%278,500299億6106万-2.45%33.135.35
03/17360363355356-0.84%334,800297億1069万-3.52%32.855.3
03/16353359353359+1.41%311,500299億6106万-2.97%33.135.35
03/13354355352354-0.28%575,200295億4377万-4.58%32.675.27
03/12358360354355-0.84%429,700296億2723万-4.57%32.765.29
03/113583603563580%360,800298億7760万-3.76%33.045.33
03/10360361358358-0.83%232,400298億7760万-3.76%33.045.33
03/09362364359361-1.1%385,000301億2797万-3.22%33.315.38
03/06364367363365+0.83%222,700304億6180万-2.14%33.685.44
03/05359364359362+1.12%240,500302億1143万-2.69%33.45.39
03/04360361358358-0.83%358,000298億7760万-4.02%33.045.33
03/03370371360361-1.63%615,900301億2797万-3.22%33.315.38
03/02374375366367-0.54%402,400306億2871万-1.61%33.875.47
02/27364371364369+1.65%333,900307億9563万-1.07%34.055.5
02/263633653613630%379,200302億9489万-2.42%33.55.41
02/25364366362363+0.28%305,000302億9489万-2.42%33.55.41
02/243613653613620%412,800302億1143万-2.69%33.45.39
02/23365368360362-1.09%605,300302億1143万-2.69%33.45.39
02/20370374365366-1.08%475,700305億4526万-1.61%33.775.45
02/19380383368370-2.63%512,100308億7909万-0.54%34.145.51
02/18358388358380-4.52%1,044,000317億1366万+2.15%35.075.66
02/17399400396398+0.25%281,000332億1588万+6.99%36.735.93
02/16395400395397+0.51%360,400331億3242万+7.3%36.635.91
02/13396398386395-0.25%439,300329億6551万+7.05%36.455.88
02/12394400391396+1.28%764,400330億4897万+7.61%36.545.9
02/10385395382391+0.77%556,500326億3168万+6.54%36.085.82
02/09380388379388+2.65%782,700323億8131万+5.72%35.85.78
02/06377380375378+0.27%387,100315億4674万+3.28%34.885.63
02/05368379368377+3.29%969,200314億6328万+3.01%34.795.62
02/04360370360365+1.67%548,900304億6180万0%33.685.44
02/03362363357359-0.55%356,000299億6106万-1.64%33.135.35
02/02361367359361-0.55%251,200301億2797万-1.37%33.315.38
01/30361364356363+0.55%361,900302億9489万-0.82%33.55.41
01/29367367361361-1.9%312,500301億2797万-1.37%33.315.38
01/28367371367368-1.08%298,700307億1217万+0.55%33.965.48
01/27366372365372+2.2%428,900310億4600万+1.64%34.335.54
01/26360365360364+1.11%213,200303億7834万-0.27%33.595.42
01/23355363354360+1.98%303,700300億4452万-1.64%33.225.36
01/22357359345353-1.4%590,000294億6032万-3.55%32.575.26
01/21360362358358-0.83%401,700298億7760万-2.45%33.045.33
01/203613643593610%307,300301億2797万-1.9%33.315.38
01/19367367359361-0.55%176,600301億2797万-1.9%33.315.38
01/16363365359363-1.09%374,000302億9489万-1.63%33.55.41
01/15366370364367+0.27%200,700306億2871万-0.54%33.875.47
01/14373375366366-1.88%231,900305億4526万-0.81%33.775.45
01/13364376363373+3.32%626,000311億2946万+1.08%34.425.56
01/09367368361361-2.17%377,400301億2797万-1.9%33.315.38
01/08371372367369+0.54%251,400307億9563万0%34.055.5
01/07370375365367-0.81%334,000306億2871万-0.54%33.875.47
01/06377378370370-3.65%431,000308億7909万+0.27%34.145.51
01/05372390372384+3.23%714,900320億4748万+4.35%35.435.72
2014
12/303733753723720%401,400310億4600万+1.09%34.335.54
12/29368374367372+1.64%515,300310億4600万+1.36%34.335.54
12/26365370364366+0.55%322,900305億4526万-0.27%33.775.45
12/25364371361364-4.21%1,177,300303億7834万-0.82%33.595.42
12/24362415357380+5.56%5,871,400317億1366万+3.54%35.075.66
12/22361361357360-0.28%346,600300億4452万-1.64%33.225.36
12/19361362358361+0.84%297,600301億2797万-1.37%33.315.38
12/183643643583580%220,100298億7760万-2.19%33.045.33
12/17363366358358-1.38%394,500298億7760万-2.19%33.045.33
12/16370372362363-2.94%289,200302億9489万-0.82%33.55.41
12/15377380373374-1.06%244,900312億1291万+1.91%34.515.57
12/12377381377378+0.27%341,000315億4674万+3%34.885.63
12/11368379365377+1.62%286,100314億6328万+3.01%34.795.62
12/10369375361371-1.33%391,400309億6254万+1.37%34.235.53
12/09381384375376-2.59%596,600313億7983万+2.45%34.75.6
12/08368389366386+6.93%1,677,400322億1440万+4.89%35.625.75
12/05358361356361+0.28%375,500301億2797万-2.17%33.315.38
12/04361363358360-0.28%301,300300億4452万-2.7%33.225.36
12/03362364361361-0.28%232,700301億2797万-2.7%33.315.38
12/02362364360362-0.82%367,500302億1143万-2.69%33.45.39
12/01368368363365-0.54%232,600304億6180万-2.14%33.685.44
11/283653673643670%296,100306億2871万-1.87%33.875.47
11/273683723673670%252,900306億2871万-2.13%33.875.47
11/26364370364367+0.82%396,600306億2871万-2.13%33.875.47
11/25362365362364+0.55%250,800303億7834万-3.19%33.595.42
11/21362363358362+0.28%397,200302億1143万-3.72%33.45.39
11/20364365361361-0.82%153,400301億2797万-4.24%33.315.38
11/19364367362364+0.83%235,400303億7834万-3.45%33.595.42
11/183623653613610%241,100301億2797万-4.5%33.315.38
11/17361367360361-0.28%291,200301億2797万-5%33.315.38
11/14369369360362-0.82%347,600302億1143万-4.74%33.45.39
11/13359369358365+1.67%415,700304億6180万-4.2%33.685.44
11/12367368358359-1.91%792,300299億6106万-6.27%33.135.35
11/11369370365366-0.81%418,100305億4526万-4.94%33.775.45
11/10371373367369-0.54%395,700307億9563万-4.4%34.055.5
11/07373375369371-0.54%453,500309億6254万-4.13%34.235.53
11/06379383371373-1.32%560,300311億2946万-4.11%34.425.56
11/05393394375378-3.82%591,400315億4674万-3.08%34.885.63
11/04409413376393-3.44%557,800327億9860万+0.26%36.265.85
10/31399407394407+1.75%438,000339億6699万+3.56%37.566.06