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
03/31172174172174+1.16%15,7005億8986万-6.45%-2.22
03/30174178171172-2.27%25,8005億8308万-8.02%-2.2
03/27180180176176-3.83%25,9005億9664万-6.38%-2.25
03/26181183179183+1.67%30,2006億2037万-3.17%-2.34
03/25183184180180-1.64%21,9006億1020万-4.76%-2.3
03/241831841801830%21,1006億2037万-3.17%-2.34
03/23182184182183+1.1%18,1006億2037万-3.68%-2.34
03/20182182180181+1.12%10,7006億1359万-4.23%-2.31
03/19178181178179+0.56%24,4006億681万-5.29%-2.28
03/18177180176178+0.56%24,6006億342万-5.32%-2.27
03/17184187175177-4.32%51,5006億3万-5.85%-2.26
03/16189190185185-3.14%43,1006億2715万-1.07%-2.36
03/13190192189191-0.52%12,0006億4749万+2.14%-2.44
03/121921921901920%7,3006億5088万+3.23%-2.45
03/11188192186192+1.05%23,7006億5088万+3.78%-2.45
03/10194194190190-1.04%24,9006億4410万+3.26%-2.42
03/09195195192192-1.03%33,8006億5088万+4.92%-2.45
03/06194196192194+0.52%26,4006億5766万+6.59%-2.48
03/05192193192193+0.52%11,3006億5427万+6.63%-2.46
03/04191193190192+0.52%15,8006億5088万+6.67%-2.45
03/03194197191191-0.52%40,5006億4749万+6.11%-2.44
03/02200200192192-1.03%63,5006億5088万+6.67%-2.45
02/27195201192194+0.52%89,4006億5766万+7.78%-2.48
02/26196199193193-1.53%43,3006億5427万+7.82%-2.46
02/25192196188196+2.08%81,2006億6444万+9.5%-2.5
02/24192194189192+1.05%33,3006億5088万+7.26%-2.45
02/23198200189190-5.94%89,2006億4410万+6.15%-2.42
02/20201206192202+3.06%178,1006億8478万+12.85%-2.58
02/19187196187196+3.7%166,0006億6444万+9.5%-2.5
02/18191194183189+0.53%181,4006億4071万+6.18%-2.41
02/17177194176188+6.82%431,8006億3732万+5.62%-2.4
02/16169177169176+4.76%80,3005億9664万-1.68%-2.25
02/13167168165168+0.6%11,4005億6952万-6.15%-2.14
02/12168168165167+1.83%20,1005億6613万-7.22%-2.13
02/101641671641640%5,9005億5596万-9.39%-2.09
02/09168168163164-1.8%26,0005億5596万-9.89%-2.09
02/061721721661670%24,3005億6613万-8.74%-2.13
02/051671681651670%27,6005億6613万-9.24%-2.13
02/04164169164167+1.21%24,7005億6613万-9.73%-2.13
02/03170170163165-2.94%96,6005億5935万-11.29%-2.11
02/02176176170170-1.16%58,2005億7630万-9.09%-2.17
01/30177177170172-1.15%59,9005億8308万-8.51%-2.2
01/29177178173174-1.14%62,2005億8986万-7.94%-2.22
01/28177182174176-0.56%104,5005億9664万-7.37%-2.25
01/27182184171177-4.32%365,9006億3万-6.84%-2.26
01/26193241184185-3.14%2,950,2006億2715万-3.14%-2.36
01/231951951891910%10,9006億4749万0%-2.44
01/22191199190191+0.53%20,9006億4749万-0.52%-2.44
01/21191192188190-1.04%3,8006億4410万-1.04%-2.42
01/20191193189192+1.59%7,8006億5088万0%-2.45
01/19188189188189+0.53%1,4006億4071万-1.56%-2.41
01/16191191186188-1.57%16,5006億3732万-2.08%-2.4
01/151911911911910%1,9006億4749万-1.04%-2.44
01/141911921901910%2,2006億4749万-1.04%-2.44
01/13194196191191+0.53%6,2006億4749万-1.04%-2.44
01/091911921901900%2,1006億4410万-2.06%-2.42
01/08192192190190-1.04%6,8006億4410万-2.06%-2.42
01/071891931891920%4,6006億5088万-1.54%-2.45
01/061941941901920%10,2006億5088万-1.54%-2.45
01/05195200190192+1.05%44,1006億5088万-1.54%-2.45
2014
12/30195195190190-2.06%14,3006億4410万-3.06%-2.42
12/29194201193194+0.52%31,9006億5766万-1.02%-2.48
12/261911941911930%1,9006億5427万-1.53%-2.46
12/25192196190193+1.05%22,3006億5427万-1.53%-2.46
12/24190191189191+1.06%6,9006億4749万-2.55%-2.44
12/22196196188189-3.08%8,9006億4071万-3.57%-2.41
12/19192196192195+1.56%3,5006億6105万-1.02%-2.49
12/18191196190192+0.52%4,0006億5088万-2.54%-2.45
12/171901961851910%12,1006億4749万-3.05%-2.44
12/16196196191191-2.05%16,5006億4749万-3.54%-2.44
12/151961981951950%9,7006億6105万-2.01%-2.49
12/12194196193195+0.52%5,5006億6105万-2.01%-2.49
12/11195196193194-0.51%5,0006億5766万-3%-2.48
12/10193198193195-0.51%12,4006億6105万-2.5%-2.49
12/09194198193196+1.55%10,7006億6444万-2.49%-2.5
12/08197197191193-2.03%12,3006億5427万-3.98%-2.46
12/05201201176197-1.5%59,5006億6783万-2.96%-2.51
12/04204205200200-0.5%23,7006億7800万-1.96%-2.55
12/03205206201201-1.95%22,8006億8139万-1.47%-2.57
12/02204205202205+1.99%36,1006億9495万+0.49%-2.62
12/01206206200201-1.47%9,4006億8139万-0.99%-2.57
11/28202204199204+1.49%20,2006億9156万+0.49%-2.6
11/27199210199201+1.52%27,7006億8139万-0.99%-2.57
11/26197199196198+0.51%6,7006億7122万-2.46%-2.53
11/251982021961970%13,5006億6783万-2.96%-2.51
11/21197197194197+1.55%11,8006億6783万-2.96%-2.51
11/20200200194194-2.02%13,4006億5766万-4.43%-2.48
11/192032031971980%9,2006億7122万-2.94%-2.53
11/18192207191198+4.21%38,9006億7122万-3.41%-2.53
11/17200200190190-4.52%25,8006億4410万-7.77%-2.42
11/14202202195199-1%27,3006億7461万-4.33%-2.54
11/13207223200201-1.95%90,1006億8139万-4.29%-2.57
11/12208208203205-0.97%36,1006億9495万-3.76%-2.62
11/11205207202207+1.47%31,4007億173万-4.61%-2.64
11/10208209201204-1.92%64,8006億9156万-8.52%-2.6
11/07216223206208-1.89%107,3007億512万-7.96%-2.65
11/06212245210212+3.41%355,1007億1868万-6.19%-2.71
11/05207232203205+0.99%260,9006億9495万-8.89%-2.62
11/04211211201203-6.45%118,7006億8817万-9.78%-2.59
10/31231235207217-10.7%459,5007億3563万-3.56%-2.77