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
03/312,7802,7832,6352,635-4.49%3,973,0001兆5664億+3.46%33.542.34
03/302,7242,7702,7192,759+2.26%2,658,0001兆6401億+9.01%35.122.45
03/272,6662,7372,6652,698-0.18%2,470,0001兆6038億+7.49%34.342.4
03/262,7262,7262,6722,703-1.03%2,458,0001兆6068億+8.47%34.42.4
03/252,6822,7312,6702,731+1.83%2,416,0001兆6234億+10.34%34.762.43
03/242,6872,6892,6512,682-0.19%2,060,0001兆5943億+9.16%34.142.38
03/232,6902,6972,6722,687+0.49%1,735,0001兆5973億+10.21%34.22.39
03/202,6402,6792,6132,674+1.67%2,776,0001兆5896億+10.59%34.042.38
03/192,6582,6722,6182,630-1.72%2,328,0001兆5634億+9.54%33.482.34
03/182,6202,6852,6192,676+0.22%2,447,0001兆5908億+12.15%34.062.38
03/172,6702,6792,6512,670+1.02%2,504,0001兆5872億+12.8%33.982.37
03/162,5782,6752,5712,643+0.46%3,109,0001兆5711億+12.52%33.642.35
03/132,6832,6922,6312,631-0.38%5,330,0001兆5640億+12.87%33.492.34
03/122,5722,6522,5632,641+2.72%3,205,0001兆5699億+14.08%33.622.35
03/112,5002,5992,4922,571+2.72%3,122,0001兆5283億+11.78%32.722.29
03/102,5272,5602,5022,503-0.95%3,271,0001兆4879億+9.44%31.862.23
03/092,5352,5872,5202,527-0.82%3,716,0001兆5022億+10.83%32.162.25
03/062,3952,5772,3782,548+7.28%7,320,0001兆5147億+11.95%32.432.27
03/052,3282,3792,3242,375+2.41%2,201,0001兆4118億+4.44%30.232.11
03/042,3332,3452,3082,319-0.17%1,773,0001兆3785億+1.76%29.522.06
03/032,2902,3252,2832,323+2.15%1,753,0001兆3809億+1.66%29.572.07
03/022,2982,3172,2722,274-1%2,533,0001兆3518億-0.57%28.942.02
02/272,2882,3192,2752,297+1.01%3,650,0001兆3654億+0.26%29.242.04
02/262,2062,2772,2032,274+3.27%3,111,0001兆3518億-0.87%28.942.02
02/252,2252,2312,1952,202-1.48%2,885,0001兆3090億-4.09%28.031.96
02/242,2472,2472,2262,235-0.53%2,118,0001兆3286億-2.91%28.451.99
02/232,2772,2782,2392,2470%2,150,0001兆3357億-2.47%28.62
02/202,2902,2932,2362,247-1.45%2,369,0001兆3357億-2.43%28.62
02/192,2602,2902,2542,280+0.88%1,875,0001兆3553億-1.08%29.022.03
02/182,2402,2632,2312,260+2.17%2,840,0001兆3435億-1.87%28.772.01
02/172,1652,2162,1562,212+1.14%3,094,0001兆3149億-3.91%28.161.97
02/162,2392,2402,1822,187-2.45%2,741,0001兆3001億-4.95%27.841.94
02/132,2552,2652,2402,242-0.75%2,294,0001兆3328億-2.61%28.541.99
02/122,2582,2942,2472,259+2.31%2,804,0001兆3429億-1.78%28.752.01
02/102,2262,2302,1912,208-0.54%1,993,0001兆3125億-3.87%28.11.96
02/092,2282,2292,1902,220+1.46%2,633,0001兆3197億-3.44%28.261.97
02/062,2452,2462,1822,188-1.97%4,244,0001兆3007億-4.87%27.851.95
02/052,2892,2992,2272,232-1.59%4,255,0001兆3268億-3.08%28.411.98
02/042,2862,2942,2402,268+0.98%3,417,0001兆3482億-1.65%28.872.02
02/032,3452,3532,2322,246-3.19%5,375,0001兆3351億-2.64%28.592
02/022,3002,3292,2662,320-4.88%4,688,0001兆3791億+0.52%29.532.06
01/302,5302,5502,4222,439-2.09%4,249,0001兆4499億+5.86%31.042.17
01/292,4902,5162,4682,491-0.16%3,101,0001兆4808億+8.49%31.712.21
01/282,4552,5002,4472,495+0.93%2,718,0001兆4832億+9.29%31.762.22
01/272,4152,4752,4142,472+3.34%2,500,0001兆4695億+8.9%31.462.2
01/262,3432,4002,3382,392+1.23%1,625,0001兆4219億+5.79%30.452.13
01/232,3992,4122,3472,363-0.3%2,314,0001兆4047億+4.7%30.082.1
01/222,3402,3702,3232,370+1.98%2,284,0001兆4088億+5.15%30.172.11
01/212,3292,3502,3052,324-0.81%2,235,0001兆3815億+3.29%29.582.07
01/202,3092,3432,3032,343+1.96%1,952,0001兆3928億+4.27%29.822.08
01/192,2642,3042,2562,298+3%2,049,0001兆3660億+2.27%29.252.04
01/162,2402,2662,1892,231-1.85%3,089,0001兆3262億-0.84%28.41.98
01/152,2492,2862,2342,273+0.89%2,280,0001兆3512億+0.89%28.932.02
01/142,2192,2752,2182,253+1.53%3,046,0001兆3393億0%28.682
01/132,1852,2192,1632,219+1.09%2,588,0001兆3191億-1.55%28.241.97
01/092,2072,2222,1822,195-0.81%2,630,0001兆3048億-2.66%27.941.95
01/082,2102,2452,2052,213+0.96%3,214,0001兆3155億-1.91%28.171.97
01/072,1752,2332,1752,1920%3,220,0001兆3030億-2.84%27.91.95
01/062,1952,2152,1772,192-2.14%2,303,0001兆3030億-2.88%27.91.95
01/052,2262,2552,2102,240-0.13%1,467,0001兆3316億-0.84%28.511.99
2014
12/302,2862,2902,2422,243-1.71%1,489,0001兆3333億-0.75%28.551.99
12/292,3002,3092,2622,282-0.26%1,385,0001兆3565億+0.84%29.052.03
12/262,2842,2942,2712,288-0.35%986,0001兆3601億+1.06%29.122.03
12/252,2602,3002,2602,296+0.7%1,093,0001兆3649億+1.41%29.232.04
12/242,2332,2892,2312,280+2.75%2,279,0001兆3553億+0.75%29.022.03
12/222,2162,2242,2002,219-0.27%2,184,0001兆3191億-1.81%28.251.97
12/192,1982,2302,1502,225+2.58%4,175,0001兆3226億-1.59%28.321.98
12/182,2082,2232,1522,169-0.96%6,193,0001兆2894億-4.07%27.611.93
12/172,2252,2382,1892,190-1.93%3,249,0001兆3018億-3.18%27.881.95
12/162,2642,2752,2252,233-2.4%2,855,0001兆3274億-1.33%28.421.99
12/152,2352,3132,2292,288+0.13%2,642,0001兆3601億+1.28%29.122.03
12/122,2632,3142,2522,285+0.66%6,093,0001兆3583億+1.38%29.092.03
12/112,2452,2772,2212,270+0.62%3,574,0001兆3494億+0.93%28.892.02
12/102,3092,3092,2402,256-4.24%3,607,0001兆3411億+0.49%28.722.01
12/092,3402,3742,3332,356+0.17%1,851,0001兆4005億+5.13%29.992.09
12/082,3302,3532,3272,352+1.91%2,722,0001兆3981億+5.42%29.942.09
12/052,2722,3192,2662,308+1.01%2,325,0001兆3720億+4.06%29.382.05
12/042,3002,3202,2772,285+0.66%2,129,0001兆3583億+3.53%29.092.03
12/032,2482,2782,2232,270+1.29%2,367,0001兆3494億+3.37%28.892.02
12/022,2512,2552,2322,241+0.36%1,731,0001兆3322億+2.61%28.531.99
12/012,2142,2602,2142,233+0.77%2,299,0001兆3274億+2.76%28.421.99
11/282,2032,2222,1942,216+0.05%3,437,0001兆3173億+2.5%28.211.97
11/272,2152,2402,2012,215-1.29%2,568,0001兆3167億+2.93%28.191.97
11/262,2252,2662,2082,244-0.71%2,546,0001兆3339億+4.91%28.562
11/252,3122,3122,2572,260-1.87%4,106,0001兆3435億+6.3%28.772.01
11/212,3172,3272,2742,303-0.6%2,681,0001兆3690億+9.2%29.312.05
11/202,2732,3272,2732,317+1.18%2,832,0001兆3773億+10.6%29.492.06
11/192,2942,3282,2712,290+0.44%3,271,0001兆3613億+10.1%29.152.04
11/182,2252,2802,2242,280+3.87%3,494,0001兆3553億+10.47%29.022.03
11/172,2182,2252,1772,195-2.44%2,844,0001兆3048億+7.23%27.941.95
11/142,2342,2502,2002,250+1.53%3,604,0001兆3375億+10.51%28.642
11/132,1702,2182,1612,216+1%2,849,0001兆3173億+9.59%28.211.97
11/122,2312,2392,1882,194-0.77%2,384,0001兆3042億+9.21%27.931.95
11/112,1542,2202,1532,211+3.32%2,773,0001兆3143億+10.77%28.141.97
11/102,1552,1602,1312,140-1.11%1,647,0001兆2721億+7.97%27.241.9
11/072,1602,1992,1462,164+0.51%3,575,0001兆2864億+9.9%27.551.92
11/062,1952,1962,1192,153-1.33%2,441,0001兆2798億+10.07%27.411.91
11/052,1002,1902,0992,182+1.58%2,924,0001兆2971億+12.3%27.771.94
11/042,3002,3002,1462,148+2.14%4,566,0001兆2769億+11.3%27.341.91
10/312,0492,1182,0492,103+3.39%3,385,0001兆2501億+9.7%26.771.87