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
03/312,5932,5982,5202,520-1.75%288,2002589億5189万-1.64%37.151.18
03/302,5232,5932,5232,565+1.62%269,3002635億7603万+0.23%37.811.2
03/272,5502,5722,5052,524-2.13%302,1002593億6293万-1.25%37.211.18
03/262,5992,6002,5652,579-1.3%300,1002650億1466万+0.98%38.021.2
03/252,6192,6342,5912,613-0.38%230,8002685億845万+2.47%38.521.22
03/242,6152,6282,6012,623+0.31%241,0002695億3604万+3.11%38.661.23
03/232,5952,6182,5872,615+1.24%216,6002687億1397万+3.07%38.551.22
03/202,5792,5932,5612,583+0.51%256,6002654億2569万+2.26%38.071.21
03/192,6002,6012,5532,570-1.27%319,7002640億8983万+2.07%37.881.2
03/182,5622,6052,5592,603+0.93%385,9002674億8087万+3.62%38.371.22
03/172,5912,5942,5562,579+0.04%365,2002650億1466万+3.2%38.021.2
03/162,5812,5972,5672,578-0.39%327,4002649億1190万+3.62%381.2
03/132,6132,6392,5872,588-1.03%550,8002659億3948万+4.52%38.151.21
03/122,5872,6192,5732,615+1.12%215,9002687億1397万+6.13%38.551.22
03/112,5722,6042,5702,586+0.31%227,3002657億3397万+5.51%38.121.21
03/102,6002,6132,5712,578-0.35%262,9002649億1190万+5.57%381.2
03/092,5762,6102,5542,587-0.23%291,3002658億3673万+6.33%38.131.21
03/062,5262,5932,5212,593+2.09%289,5002664億5328万+6.97%38.221.21
03/052,5152,5482,5152,540+0.47%227,8002610億707万+5.26%37.441.19
03/042,5402,5422,5012,528-0.51%252,3002597億7396万+5.2%37.261.18
03/032,5182,5492,5102,541+1.19%185,2002611億983万+6.32%37.461.19
03/022,5002,5502,5002,511+0.44%265,0002580億2707万+5.68%37.011.17
02/272,4962,5302,4922,500+0.36%319,7002568億9672万+5.8%36.851.17
02/262,4342,4922,4342,491+1.63%255,5002559億7189万+5.95%36.721.16
02/252,4432,4532,4212,451+0.33%303,1002518億6154万+4.88%36.131.15
02/242,4702,4702,4332,443-1.09%303,7002510億3947万+5.08%36.011.14
02/232,4802,4852,4562,470-0.48%231,3002538億1396万+6.79%36.411.15
02/202,4762,4902,4612,482-0.16%326,4002550億4706万+8.01%36.591.16
02/192,4612,4942,4582,486+0.89%292,0002554億5810万+8.84%36.651.16
02/182,4502,4742,4282,464+0.98%386,3002531億9741万+8.64%36.321.15
02/172,3562,4432,3352,440+4.01%442,4002507億3120万+8.3%35.971.14
02/162,3852,3952,3382,346-1.47%248,8002410億7188万+4.83%34.581.1
02/132,4132,4132,3772,381-1.33%282,3002446億6844万+6.87%35.11.11
02/122,3302,4332,3152,413+5.79%784,4002479億5671万+8.94%35.571.13
02/102,3242,3352,2482,281-1.47%369,0002343億9257万+3.63%33.621.07
02/092,2802,3172,2722,315+2.03%324,5002378億8636万+5.56%34.121.08
02/062,3002,3002,2612,269-0.57%263,9002331億5946万+3.94%33.451.06
02/052,3062,3292,2712,282-1%328,3002344億9533万+4.82%33.641.07
02/042,3532,3532,2912,305-1.83%519,8002368億5878万+6.22%33.981.08
02/032,3792,4012,3372,348-0.59%404,0002412億7740万+8.6%34.611.1
02/022,3412,3982,3412,362-0.17%425,2002427億1602万+9.71%34.821.1
01/302,3362,4002,3362,366+2.91%602,6002431億2706万+10.56%34.881.11
01/292,2982,3532,2692,299-0.52%594,3002362億4222万+7.98%33.891.07
01/282,1872,3302,1862,311+4.9%817,2002374億7533万+9.11%34.071.08
01/272,1812,2042,1612,203+0.59%453,2002263億7739万+4.66%32.471.03
01/262,1702,2052,1682,190+0.55%333,7002250億4153万+4.43%32.281.02
01/232,2002,2102,1502,178-0.41%403,5002238億842万+4.11%32.11.02
01/222,1582,1912,1322,187+1.72%320,5002247億3325万+4.84%32.241.02
01/212,1482,1662,1352,150-0.09%295,3002209億3118万+3.32%31.691
01/202,1352,1582,1302,152+0.89%145,1002211億3670万+3.56%31.721.01
01/192,1302,1362,1032,133+1.23%124,7002191億8428万+2.8%31.441
01/162,1022,1182,0622,107-1.5%244,5002165億1255万+1.64%31.060.98
01/152,1012,1432,1012,139+2.49%173,5002198億83万+3.28%31.531
01/142,0662,1052,0662,087-0.19%173,7002144億5738万+0.92%30.760.98
01/132,0492,0932,0482,091+1.31%175,8002148億6842万+1.11%30.820.98
01/092,0952,1002,0532,064-1.48%213,5002120億9393万-0.19%30.420.96
01/082,0852,1122,0792,095+1.8%166,6002152億7945万+1.21%30.880.98
01/072,0302,0772,0302,058+0.54%195,0002114億7738万-0.39%30.340.96
01/062,0562,0832,0452,047-1.59%241,4002103億4703万-0.78%30.170.96
01/052,0692,0862,0562,080-0.19%197,4002137億3807万+0.92%30.660.97
2014
12/302,1142,1142,0822,084-1.04%94,0002141億4910万+1.21%30.720.97
12/292,1152,1252,0922,106-0.05%258,4002164億980万+2.38%31.040.98
12/262,1172,1192,0932,107-0.19%386,4002165億1255万+2.53%31.060.98
12/252,1002,1192,0932,111+0.14%170,9002169億2359万+2.83%31.120.99
12/242,0862,1082,0742,108+2.38%229,3002166億1531万+2.78%31.070.98
12/222,0692,0722,0462,059-0.72%224,2002115億8014万+0.64%30.350.96
12/192,0732,0832,0422,074+1.82%244,0002131億2152万+1.42%30.570.97
12/182,0242,0502,0142,037+2.41%214,5002093億1945万-0.24%30.030.95
12/171,9992,0111,9761,989-0.7%390,9002043億8703万-2.4%29.320.93
12/162,0202,0412,0022,003-2.34%435,0002058億2565万-1.57%29.530.94
12/152,0202,0632,0172,051+0.69%220,9002107億5807万+0.94%30.230.96
12/122,0372,0562,0302,037-0.97%495,2002093億1945万+0.49%30.030.95
12/112,0822,0962,0382,057-1.25%480,9002113億7462万+1.78%30.320.96
12/102,0772,1072,0682,083+0.29%495,0002140億4635万+3.37%30.70.97
12/092,0502,0842,0482,077+0.68%277,2002134億2979万+3.49%30.620.97
12/082,0732,0842,0352,063-0.48%339,3002119億9117万+3.15%30.410.96
12/052,0602,0772,0392,073+0.58%259,7002130億1876万+4.07%30.560.97
12/042,0892,1052,0362,061-1.29%623,9002117億8566万+3.78%30.380.96
12/032,0802,1062,0732,088-0.29%513,7002145億6014万+5.56%30.780.98
12/022,0802,1252,0762,094-0.38%549,3002151億7669万+6.29%30.870.98
12/012,0102,1142,0102,102+5.47%929,1002159億9876万+7.24%30.990.98
11/281,9811,9971,9811,993+0.25%141,9002047億9806万+2.31%29.380.93
11/271,9922,0071,9781,988-0.4%192,3002042億8427万+2.37%29.30.93
11/262,0282,0321,9921,996-1.53%293,3002051億634万+3.21%29.420.93
11/252,0562,0562,0172,027-1.22%237,1002082億9186万+5.19%29.880.95
11/212,0452,0592,0312,052+0.2%151,9002108億6083万+7.1%30.250.96
11/202,0482,0562,0312,048-0.24%262,2002104億4979万+7.51%30.190.96
11/192,0602,0782,0412,053-0.05%276,0002109億6359万+8.22%30.260.96
11/182,0182,0572,0142,054+2.91%474,6002110億6634万+8.85%30.280.96
11/172,0252,0331,9851,996-1.96%405,9002051億634万+6.23%29.420.93
11/142,0002,0391,9992,036+2.16%650,9002092億1669万+8.7%30.010.95
11/131,9351,9941,9351,993+2.94%407,0002047億9806万+6.75%29.380.93
11/121,9401,9591,9351,936+0.52%380,5001989億4082万+3.92%28.540.9
11/111,9091,9371,9091,926+1%232,1001979億1323万+3.55%28.390.9
11/101,9201,9331,9031,907-1.65%262,8001959億6082万+2.58%28.110.89
11/071,9071,9481,8961,939+2.7%442,3001992億4909万+4.42%28.580.91
11/061,9131,9291,8771,888-0.58%395,2001940億840万+1.72%27.830.88
11/051,8731,9001,8621,899+1.33%423,3001951億3875万+2.26%27.990.89
11/041,9401,9501,8711,874-1.99%609,9001925億6978万+0.86%27.620.88
10/311,8001,9161,7811,912+2.03%1,090,2001964億7461万+2.85%28.180.89