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
03/311,0401,0401,0311,032-0.1%11,000134億7399万-1.9%18.80.67
03/301,0421,0431,0301,033-0.86%17,000134億8705万-1.81%18.820.67
03/271,0601,0671,0371,042-3.34%47,400136億455万-0.95%18.980.67
03/261,0771,0881,0751,078-0.19%37,400140億7458万+2.47%19.640.7
03/251,0821,0871,0751,080-0.28%19,800141億69万+2.86%19.670.7
03/241,0751,0881,0741,083+0.28%20,100141億3986万+3.34%19.730.7
03/231,0681,0881,0671,080+1.22%30,900141億69万+3.35%19.670.7
03/201,0601,0721,0551,067+0.38%23,200139億3096万+2.4%19.440.69
03/191,0731,0731,0601,063-1.02%23,200138億7873万+2.21%19.360.69
03/181,0701,0791,0701,074+0.47%13,900140億2235万+3.47%19.560.69
03/171,0661,0801,0661,069+0.28%22,600139億5707万+3.19%19.470.69
03/161,0621,0721,0511,0660%23,500139億1790万+3.19%19.420.69
03/131,0601,0721,0601,066+0.76%35,300139億1790万+3.39%19.420.69
03/121,0481,0651,0481,058+0.95%23,200138億1345万+2.82%19.270.68
03/111,0401,0541,0401,048+0.67%24,000136億8289万+1.95%19.090.68
03/101,0491,0491,0411,041-0.29%17,900135億9150万+1.36%18.960.67
03/091,0411,0481,0381,044+0.58%24,700136億3067万+1.66%19.020.67
03/061,0431,0441,0351,0380%17,100135億5233万+1.17%18.910.67
03/051,0361,0411,0311,038+0.29%15,800135億5233万+1.17%18.910.67
03/041,0401,0401,0321,035-0.58%14,100135億1316万+0.88%18.850.67
03/031,0391,0411,0301,041+1.17%14,000135億9150万+1.46%18.960.67
03/021,0351,0431,0281,029-0.58%24,600134億3482万+0.39%18.740.66
02/271,0441,0441,0351,035-0.48%14,500135億1316万+1.07%18.850.67
02/261,0301,0441,0301,040+1.07%25,900135億7844万+1.66%18.940.67
02/251,0291,0401,0261,0290%16,500134億3482万+0.68%18.740.66
02/241,0301,0311,0251,0290%18,500134億3482万+0.78%18.740.66
02/231,0391,0401,0281,029-0.77%23,000134億3482万+0.88%18.740.66
02/201,0401,0491,0331,037-0.19%28,800135億3927万+1.77%18.890.67
02/191,0241,0391,0231,039+2.06%29,700135億6538万+2.06%18.930.67
02/181,0191,0221,0151,018+0.39%20,800132億9120万+0.1%18.540.66
02/171,0221,0231,0021,0140%22,700132億3898万-0.29%18.470.66
02/161,0221,0301,0121,014-0.1%26,100132億3898万-0.49%18.470.66
02/131,0101,0221,0101,0150%13,700132億5204万-0.49%18.490.66
02/121,0171,0251,0091,015+1%22,600132億5204万-0.68%18.490.66
02/101,0071,0081,0031,0050%19,800131億2147万-1.76%18.310.65
02/091,0031,0131,0001,005-1.18%53,800131億2147万-1.95%18.310.65
02/061,0251,0251,0171,017-0.39%7,100132億7815万-0.97%18.530.66
02/051,0291,0291,0211,021-0.87%7,000133億3037万-0.68%18.60.66
02/041,0251,0301,0211,030+1.48%9,700134億4788万+0.19%18.760.67
02/031,0301,0301,0101,015-1.55%17,000132億5204万-1.17%18.490.66
02/021,0311,0451,0301,031+0.1%14,100134億6094万+0.39%18.780.67
01/301,0351,0371,0221,030-0.19%11,200134億4788万+0.29%18.760.67
01/291,0501,0531,0201,032-1.53%15,000134億7399万+0.58%18.80.67
01/281,0301,0491,0301,048+1.75%14,200136億8289万+2.34%19.090.68
01/271,0301,0301,0161,030+1.78%12,300134億4788万+0.78%18.760.67
01/261,0081,0121,0081,0120%11,200132億1287万-0.78%18.430.65
01/231,0071,0121,0071,012+0.5%6,800132億1287万-0.78%18.430.65
01/221,0091,0111,0041,007-0.1%14,000131億4759万-1.18%18.340.65
01/211,0111,0151,0081,008-0.3%14,400131億6064万-0.98%18.360.65
01/201,0081,0151,0061,011+0.3%16,800131億9981万-0.69%18.420.65
01/191,0131,0131,0041,008+0.1%7,200131億6064万-0.98%18.360.65
01/161,0161,0181,0001,007-0.89%21,800131億4759万-0.98%18.340.65
01/151,0011,0181,0011,016+0.4%17,400132億6509万-0.1%18.510.66
01/141,0201,0281,0111,012-0.98%18,600132億1287万-0.39%18.430.65
01/131,0131,0249901,022-1.73%35,200133億4343万+0.59%18.620.66
01/091,0551,0591,0371,040-1.42%13,500135億7844万+2.46%18.940.67
01/081,0511,0581,0501,055+0.38%7,900137億7428万+4.15%19.220.68
01/071,0501,0601,0491,051-0.19%11,300137億2206万+3.96%19.140.68
01/061,0701,0721,0491,053-0.94%23,300137億4817万+4.36%19.180.68
01/051,0701,0741,0521,063+1.72%16,200138億7873万+5.56%19.360.69
2014
12/301,0391,0591,0361,045+0.58%22,500136億4372万+4.08%19.040.68
12/291,0301,0401,0271,039+1.86%20,200135億6538万+3.69%18.930.67
12/261,0111,0241,0111,020+1.09%10,200133億1732万+1.9%18.580.66
12/251,0151,0241,0001,009-0.59%30,400131億7370万+1%18.380.65
12/241,0101,0291,0101,015-0.49%22,900132億5204万+1.6%18.490.66
12/221,0051,0341,0021,020+1.69%33,500133億1732万+2.2%18.580.66
12/191,0051,0059971,003+0.2%28,700130億9536万+0.6%18.270.65
12/181,0001,0039971,001+1.11%12,800130億6925万+0.4%18.230.65
12/17988994985990+0.2%14,300129億2563万-0.6%18.030.64
12/16991998988988-0.5%19,500128億9952万-0.9%180.64
12/159911,000991993-0.2%16,300129億6480万-0.4%18.090.64
12/12996998995995-0.2%27,400129億9091万-0.2%18.120.64
12/119981,000997997-0.3%13,600130億1702万+0.1%18.160.64
12/109981,0049971,0000%23,100130億5619万+0.4%18.220.65
12/091,0001,0059991,000-0.1%30,000130億5619万+0.5%18.220.65
12/081,0031,0039951,001+0.3%25,600130億6925万+0.6%18.230.65
12/051,0001,0019959980%18,700130億3008万+0.4%18.180.64
12/041,0001,000995998-0.1%16,500130億3008万+0.4%18.180.64
12/039991,004998999-0.1%12,100130億4314万+0.71%18.20.65
12/029971,0009941,000+0.2%9,600130億5619万+0.91%18.220.65
12/011,0001,010989998-0.2%37,100130億3008万+0.91%18.180.64
11/281,0001,0009971,000+0.2%8,600130億5619万+1.32%18.220.65
11/271,0001,003997998+0.1%17,700130億3008万+1.32%18.180.64
11/261,0001,000992997-0.3%10,500130億1702万+1.42%18.160.64
11/251,0001,0009951,000+0.7%9,600130億5619万+1.83%18.220.65
11/211,0011,001990993-0.7%13,600129億6480万+1.43%18.090.64
11/209981,0039951,000+0.7%16,200130億5619万+2.35%18.220.65
11/19997998990993-0.3%9,100129億6480万+1.74%18.090.64
11/18989996989996+0.81%10,500130億397万+2.26%18.140.64
11/17999999986988-1%19,500128億9952万+1.54%180.64
11/14998998992998+0.2%14,300130億3008万+2.57%18.180.64
11/13988998988996+0.4%6,400130億397万+2.36%18.140.64
11/12998998991992-0.3%9,000129億5174万+2.06%18.070.64
11/11998998988995-0.3%10,400129億9091万+2.37%18.120.64
11/10989999989998+1.01%17,900130億3008万+2.67%18.180.64
11/07980989979988+0.92%6,100128億9952万+1.75%180.64
11/06990995976979-1.11%10,800127億8201万+0.82%17.830.63
11/05992992975990-0.2%19,600129億2563万+1.85%18.030.64
11/04995995981992-0.2%21,300129億5174万+2.06%18.070.64
10/31989998978994+2.47%33,500129億7786万+2.26%18.110.64