株価チャート

2014/10/03～2015/03/27

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
03/27749749737745-0.4%90090億1648万-0.53%47.940.84
03/26749749742748+1.63%40090億5278万-0.13%48.130.84
03/25748748736736-1.6%4,50089億755万-1.74%47.360.83
03/247497497437480%3,00090億5278万-0.13%48.130.84
03/23740748740748-0.13%7,60090億5278万-0.13%48.130.84
03/207497497497490%2,00090億6489万0%48.190.84
03/19749749749749+0.54%30090億6489万0%48.190.84
03/18748748745745-0.53%90090億1648万-0.4%47.940.84
03/17750750749749+0.54%60090億6489万+0.13%48.190.84
03/16750750745745-1.19%1,40090億1648万-0.4%47.940.84
03/13743754743754+1.62%1,10091億2540万+0.8%48.510.85
03/12750750742742-0.4%2,30089億8017万-0.67%47.740.84
03/11745745745745-0.67%20090億1648万-0.27%47.940.84
03/107517517507500%1,00090億7699万+0.4%48.260.84
03/05750750750750-0.66%50090億7699万+0.4%48.260.84
03/04755755755755+0.4%1,10091億3750万+1.07%48.580.85
03/03753753752752+0.67%40091億120万+0.67%48.390.85
03/02751751747747-0.4%30090億4068万0%48.060.84
02/27754754742750-0.53%1,60090億7699万+0.4%48.260.84
02/267547547547540%20091億2540万+0.94%48.510.85
02/25746754742754+0.4%4,80091億2540万+0.94%48.510.85
02/24754754751751+0.94%80090億8909万+0.54%48.320.85
02/23749753744744-1.33%8,40090億437万-0.4%47.870.84
02/20752754752754+0.53%1,70091億2540万+0.8%48.510.85
02/187487507437500%1,50090億7699万+0.27%48.260.84
02/17750750750750+0.13%10090億7699万+0.27%48.260.84
02/16745749745749+0.54%40090億6489万+0.13%48.190.84
02/13745745745745+0.4%1,60090億1648万-0.4%47.940.84
02/06742742742742-0.93%20089億8017万-0.8%47.740.84
02/05748749748749+0.94%20090億6489万+0.13%48.190.84
02/04742742742742+0.41%20089億8017万-0.93%47.740.84
02/03746746739739-0.14%20089億4386万-1.34%47.550.83
02/02740740740740-1.07%10089億5596万-1.33%47.610.83
01/30748748748748+1.63%20090億5278万-0.27%48.130.84
01/29738742736736-0.27%1,20089億755万-1.87%47.360.83
01/28738738738738-0.27%10089億3176万-1.73%47.490.83
01/27740740740740-0.27%30089億5596万-1.6%47.610.83
01/23747747742742-1.72%3,60089億8017万-1.33%47.740.84
01/22755755755755+0.67%6,80091億3750万+0.27%48.580.85
01/217487507487500%2,00090億7699万-0.4%48.260.84
01/207507507487500%1,40090億7699万-0.4%48.260.84
01/197457507457500%30090億7699万-0.4%48.260.84
01/167427507427500%2,30090億7699万-0.4%48.260.84
01/157407507407500%50090億7699万-0.4%48.260.84
01/147507507387500%3,50090億7699万-0.4%48.260.84
01/13750750750750-1.7%2,70090億7699万-0.4%48.260.84
01/09763763763763+0.13%1,00092億3432万+1.19%49.090.86
01/08751762751762+1.46%1,20092億2222万+1.06%49.030.86
01/06751751751751-0.53%10090億8909万-0.27%48.320.85
01/057557557557550%10091億3750万+0.27%48.580.85
2014
12/30742760742755+1.75%2,60091億3746万+0.27%48.580.85
12/29742742742742-1.07%10089億8012万-1.46%47.740.84
12/25754754740750-0.66%5,60090億7695万-0.53%48.260.84
12/24754755754755+0.27%1,00091億3746万+0.13%48.580.85
12/22755755745753-0.66%10,10091億1325万-0.13%48.450.85
12/19750758750758+1.61%2,80091億7377万+0.53%48.770.85
12/187467467467460%1,90090億2853万-1.06%480.84
12/17754754745746-1.32%2,10090億2853万-1.06%480.84
12/16756756756756+0.13%20091億4956万+0.27%48.640.85
12/157557557557550%11,20091億3746万0%48.580.85
12/10746755746755-0.13%1,10091億3746万0%48.580.85
12/09756756756756+0.13%20091億4956万0%48.640.85
12/05742755742755+0.4%5,90091億3746万-0.26%48.580.85
12/04752752752752+0.13%10091億115万-0.79%48.390.85
12/037517517517510%90090億8905万-1.05%48.320.85
12/027517517517510%80090億8905万-1.31%48.320.85
11/28751751751751-0.27%80090億8905万-1.31%48.320.85
11/27754754753753-0.26%40091億1325万-1.18%48.450.85
11/26755755755755-0.4%30091億3746万-1.05%48.580.85
11/257587587587580%12,10091億7377万-0.66%48.770.85
11/21758758758758-0.13%1,00091億7377万-0.66%48.770.85
11/20759759759759-0.13%10091億8587万-0.65%48.840.85
11/19760760760760+1.47%30091億9797万-0.65%48.90.86
11/18754755749749+0.54%80090億6484万-2.22%48.190.84
11/177457457457450%1,20090億1643万-2.99%47.940.84
11/14750774744745-2.99%13,80090億1643万-3.12%47.940.84
11/137747747687680%50092億9479万-0.39%49.420.86
11/12751768751768+2.26%6,10092億9479万-0.65%49.420.86
11/11751751751751+0.13%2,00090億8905万-2.97%48.320.85
11/107507507507500%5,40090億7695万-3.35%48.260.84
11/077507507507500%1,30090億7695万-3.6%48.260.84
11/06750751750750-1.45%1,30090億7695万-3.85%48.260.84
11/047467617467610%1,70092億1007万-2.69%48.960.86
10/30746761746761-1.81%1,50092億1007万-2.81%48.960.86
10/28775775775775-0.51%30093億7951万-1.15%49.870.87
10/277797797797790%10094億2792万-0.76%50.120.88
10/247797797797790%2,90094億2792万-0.89%50.120.88
10/237557797557790%30094億2792万-1.02%50.120.88
10/22779779779779-0.13%6,90094億2792万-1.02%50.120.88
10/21774780774780+1.96%2,50094億4002万-0.89%50.190.88
10/20765765765765-1.8%1,70092億5848万-2.92%49.220.86
10/17779779779779+1.83%10094億2792万-1.39%50.120.88
10/167787787657650%80092億5848万-3.29%49.220.86
10/157657657657650%10092億5848万-3.53%49.220.86
10/147657657657650%30092億5848万-3.77%49.220.86
10/10800800765765-1.92%1,80092億5848万-4.02%49.220.86
10/09780780780780-2.5%2,00094億4002万-2.26%50.190.88
10/088008008008000%40096億8208万+0.13%51.470.9
10/07800800800800+3.23%40096億8208万+0.13%51.470.9
10/03775775775775-1.9%60093億7951万-3.13%49.870.87