株価チャート

2014/10/24～2015/03/31

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
03/31324324322322-0.62%3,20029億3190万-3.3%15.260.77
03/30326327324324-0.61%5,10029億5011万-2.99%15.360.78
03/27332332326326-4.12%7,70029億6832万-2.4%15.450.78
03/26332340332340+2.41%23,20030億9579万+2.1%16.120.82
03/253323333303320%8,20030億2295万0%15.740.8
03/24328332327332+0.91%12,00030億2295万0%15.740.8
03/23328331325329+1.54%16,90029億9564万-0.6%15.590.79
03/20328332324324-1.22%18,30029億5011万-1.82%15.360.78
03/19331332325328-1.8%10,20027億8074万-0.61%14.010.71
03/18338338332334-0.89%21,20028億3161万+1.52%14.270.72
03/17338338335337+0.6%6,20028億5704万+2.74%14.390.73
03/16340340333335+0.6%7,30028億4009万+2.45%14.310.72
03/13331334331333+0.91%15,30028億2313万+2.15%14.220.72
03/123303343303300%2,50027億9770万+1.54%14.10.71
03/11332335330330+0.3%3,80027億9770万+1.85%14.10.71
03/10339339329329-2.95%6,20027億8922万+1.86%14.050.71
03/09339340339339-0.59%2,50028億7400万+5.28%14.480.73
03/06342342340341-0.29%11,00028億9096万+6.23%14.570.74
03/05335342335342+1.79%1,60028億9943万+6.88%14.610.74
03/04342342335336-1.75%20,40028億4857万+5.66%14.350.73
03/03335344335342+2.7%32,90028億9943万+7.89%14.610.74
03/02333335330333-1.48%7,50028億2313万+5.38%14.220.72
02/27336338335338+0.3%9,40028億6552万+7.3%14.440.73
02/263363373343370%4,90028億5704万+7.32%14.390.73
02/25335337331337+0.6%20,50028億5704万+7.67%14.390.73
02/24327335325335+3.4%13,50028億4009万+7.37%14.310.72
02/23319333319324+1.89%18,30027億4683万+4.18%13.840.7
02/20317318317318+1.92%1,50026億9596万+2.58%13.580.69
02/19316316310312-1.27%3,90026億4510万+0.65%13.330.67
02/18318318308316-0.63%4,90026億7901万+1.61%13.50.68
02/17317318316318+2.91%2,00026億9596万+2.25%13.580.69
02/163093173093090%3,50026億1966万-0.64%13.20.67
02/13308309306309+0.32%4,50026億1966万-0.96%13.20.67
02/12314314307308-2.22%5,50026億1119万-1.28%13.160.67
02/10304315303315+2.61%9,30026億7053万+0.64%13.450.68
02/09308308307307-0.97%80026億271万-1.92%13.110.66
02/063093103093100%2,00026億2814万-1.27%13.240.67
02/05308310308310+0.65%1,30026億2814万-1.27%13.240.67
02/04308308308308+0.65%50026億1119万-2.22%13.160.67
02/03306306306306-1.92%5,30025億9423万-3.16%13.070.66
02/02304312304312+1.96%6,40026億4510万-1.58%13.330.67
01/30311311306306-0.65%3,60025億9423万-3.77%13.070.66
01/29307311307308+0.33%1,20026億1119万-3.14%13.160.67
01/28309311307307-0.97%1,90026億271万-4.06%13.110.66
01/273103103103100%50026億2814万-2.82%13.240.67
01/26311311310310+0.65%5,30026億2814万-3.13%13.240.67
01/23310310308308-0.65%1,80026億1119万-4.05%13.160.67
01/22311311310310+0.65%20026億2814万-3.43%13.240.67
01/21308308308308-0.96%60026億1119万-4.05%13.160.67
01/20311311311311+1.3%10026億3662万-2.81%13.280.67
01/19316316307307-3.46%1,80026億271万-4.06%13.110.66
01/16318318316318-0.31%90026億9596万-0.63%13.580.69
01/15321321319319-0.62%3,60027億444万-0.31%13.630.69
01/143213213203210%1,90027億2140万+0.31%13.710.69
01/13319321319321+0.31%30027億2140万+0.63%13.710.69
01/09322323320320-0.93%11,60027億1292万+0.31%13.670.69
01/08323324320323-0.62%6,70027億3835万+1.57%13.80.7
01/07319329319325+1.56%15,40027億5531万+2.2%13.880.7
01/06321321319320-0.62%2,50027億1292万+0.95%13.670.69
01/05322322315322-0.31%2,10027億2988万+1.58%13.750.7
2014
12/30322323319323+0.31%5,10027億3835万+2.22%13.80.7
12/29332332318322-3.88%15,00027億2988万+2.22%13.750.7
12/26325335325335+2.76%3,60028億4009万+6.69%14.310.72
12/25325326325326-0.91%10,20027億6379万+4.49%13.920.7
12/243263293253290%4,20027億8922万+5.79%14.050.71
12/22328330325329-0.3%61,60027億8922万+5.79%14.050.71
12/19322330318330-1.49%2,60027億9770万+6.45%14.10.71
12/18302337302335+10.93%20,90028億4009万+8.06%14.310.72
12/17307318301302-4.13%15,70025億6032万-2.27%12.90.65
12/16317325313315-7.35%2,80026億7053万+1.94%13.450.68
12/15306340304340+11.48%12,40028億8248万+10.03%14.520.73
12/12305305305305-0.97%1,50025億8575万-0.97%13.030.66
12/10304308304308+0.65%3,40026億1119万0%13.160.67
12/09305306305306+0.33%47,60025億9423万-0.65%13.070.66
12/083053053053050%10025億8575万-1.29%13.030.66
12/05301305301305-1.61%4,60025億8575万-1.93%13.030.66
12/04312312304310-0.64%3,20026億2814万-0.64%13.240.67
12/03313313310312-0.32%1,90026億4510万-0.32%13.330.67
12/02310313310313+1.29%1,60026億5357万-0.32%13.370.68
12/01309309309309+0.65%1,20026億1966万-1.9%13.20.67
11/28305308305307-1.92%1,50026億271万-3.15%13.110.66
11/273133133053130%2,80026億5357万-1.57%13.370.68
11/26311313307313+2.62%5,20026億5357万-2.19%13.370.68
11/25299305299305+4.45%1,60025億8575万-4.98%13.030.66
11/21297300290292-1.68%4,00024億7554万-9.6%12.470.63
11/203013022952970%4,90025億1793万-8.9%12.690.64
11/19305305292297-0.67%5,10025億1793万-9.45%12.690.64
11/18308310296299-3.55%9,10025億3488万-9.67%12.770.65
11/17311311310310-0.96%1,70026億2814万-6.91%13.240.67
11/143133133133130%2,00026億5357万-6.57%13.370.68
11/13312313312313-0.32%1,40026億5357万-6.85%13.370.68
11/12313314313314+0.32%4,00026億6205万-7.1%13.410.68
11/11315315313313+0.97%20026億5357万-7.94%13.370.68
11/10318318310310-1.59%1,30026億2814万-9.09%13.240.67
11/07315315315315+0.32%10026億7053万-7.89%13.450.68
11/063143143143140%1,70026億6205万-8.45%13.410.68
11/05315315314314+1.95%1,20026億6205万-8.45%13.410.68
11/04318318304308-7.78%2,50026億1119万-10.2%13.160.67
10/273303343303340%2,00028億3161万-2.62%14.270.72
10/24334334334334-0.3%1,00028億3161万-2.34%14.270.72