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
03/311,3861,3951,3861,387+0.07%7,30087億8237万-3.68%62.24.97
03/301,3801,3931,3771,386+0.51%9,50087億7604万-3.82%62.164.96
03/271,3851,4041,3791,379-4.96%47,50087億3171万-4.44%61.854.94
03/261,4601,4651,4501,451-0.68%39,90091億8761万+0.35%65.085.2
03/251,4601,4691,4511,461-1.35%32,60092億5093万+0.97%65.525.23
03/241,5001,5001,4701,481-1.27%25,10093億7757万+2.42%66.425.3
03/231,4991,5121,4901,500+0.2%33,50094億9788万+3.95%67.275.37
03/201,4891,4971,4781,497+1.29%18,80094億7888万+4.03%67.145.36
03/191,4581,4781,4561,478+1.51%22,70093億5857万+2.57%66.295.29
03/181,4411,4561,4411,456+0.55%21,20092億1927万+0.69%65.35.21
03/171,4471,4481,4431,448+0.35%11,80091億6862万-0.41%64.945.18
03/161,4471,4481,4411,443+0.07%10,80091億3696万-1.43%64.725.17
03/131,4391,4471,4391,442-0.21%8,60091億3062万-2.17%64.675.16
03/121,4481,4481,4341,445+0.49%10,50091億4962万-2.63%64.815.17
03/111,4331,4481,4331,438+0.42%8,80091億530万-3.81%64.495.15
03/101,4371,4481,4301,432-0.42%16,10090億6730万-4.91%64.225.13
03/091,4361,4401,4341,438+0.21%8,20091億530万-5.39%64.495.15
03/061,4581,4601,4321,435-1.37%20,30090億8630万-6.51%64.365.14
03/051,4311,4551,4311,455+1.61%24,50092億1294万-6.01%65.255.21
03/041,4311,4341,4271,432+0.14%11,20090億6730万-8.26%64.225.13
03/031,4311,4341,4271,430+0.07%17,20090億5464万-9.15%64.135.12
03/021,4271,4321,4241,429+0.63%21,70090億4831万-9.79%64.095.12
02/271,4241,4271,4171,420+0.07%17,50089億9132万-10.97%63.685.08
02/261,4251,4281,4191,419-0.14%21,20089億8499万-11.64%63.645.08
02/251,4121,4221,4121,421+0.71%34,80089億9765万-12.18%63.735.09
02/241,4191,4191,4051,411-2.01%69,50089億3433万-13.33%63.285.05
02/231,4601,4681,4401,440-0.76%13,70091億1796万-12.09%64.585.16
02/201,4601,4611,4201,451-1.29%21,00091億8761万-11.9%65.085.2
02/191,4561,4731,4561,470+1.87%11,50093億792万-11.18%65.935.26
02/181,4031,4491,4031,443+2.92%19,60091億3696万-13.02%64.725.17
02/171,3841,4601,3101,402+0.43%54,20088億7735万-15.85%62.885.02
02/161,5101,5101,3951,396-10.28%57,40088億3936万-16.81%62.615
02/131,6001,6021,5561,556-3.05%20,70098億5246万-8.15%69.785.57
02/121,6441,6481,5511,605-2.49%19,100101億6273万-5.53%71.985.75
02/101,7011,7101,6461,646-3.23%13,000104億2234万-3.23%73.825.89
02/091,6991,7101,6981,701+0.12%7,900107億7059万+0.12%76.296.09
02/061,6971,7191,6971,699+0.18%7,600107億5793万+0.41%76.26.08
02/051,6951,7231,6951,696-0.53%12,500107億3893万+0.59%76.066.07
02/041,7051,7391,7001,705-0.47%12,500107億9592万+1.61%76.476.11
02/031,8031,8031,6951,713-4.78%17,600108億4657万+2.7%76.836.13
02/021,8011,8401,7991,799+0.22%13,000113億9112万+8.44%80.686.44
01/301,8001,8001,7551,795+1.18%11,800113億6579万+9.12%80.56.43
01/291,7851,7901,7701,7740%6,000112億3282万+8.9%79.566.35
01/281,7381,7801,7211,774+1.78%16,800112億3282万+10.05%79.566.35
01/271,7001,7441,7001,743+2.77%7,400110億3653万+9.21%78.176.24
01/261,6951,7151,6941,696-0.59%7,600107億3893万+7.07%76.066.07
01/231,6941,7101,6911,706+0.53%8,200108億225万+8.52%76.516.11
01/221,7071,7121,6951,697-0.35%8,800107億4526万+9.06%76.116.08
01/211,6901,7171,6511,703+0.95%9,700107億8325万+10.73%76.386.1
01/201,6431,6881,6431,687+1.69%11,300106億8194万+11.06%75.666.04
01/191,6681,6701,6261,659+0.18%10,800105億465万+10.53%74.45.94
01/161,6451,6621,6101,656+0.67%13,900104億8565万+11.74%74.275.93
01/151,5751,6451,5401,645+3.92%15,200104億1600万+12.52%73.785.89
01/141,6021,6291,5371,583-1.19%27,500100億2342万+9.7%715.67
01/131,7001,7221,6001,602-6.97%25,200101億4373万+12.26%71.855.74
01/091,8001,8001,7161,722-3.26%20,600109億356万+22.13%77.236.17
01/081,8001,8001,7021,780+5.95%26,200112億7081万+28.43%79.836.37
01/071,6591,9001,6591,680+0.66%45,200106億3762万+23.62%75.356.02
01/061,5831,6851,5831,669+5.43%19,200105億6797万+25.02%74.855.98
01/051,5101,5901,5101,583+2.53%24,600100億2342万+20.84%715.67
2014
12/301,5011,5441,5011,544+0.98%26,70097億7648万+19.88%69.255.53
12/291,5301,5361,4901,529+1.93%20,60096億8150万+20.58%68.575.47
12/261,4851,5001,4751,500+3.02%11,30094億9788万+20.1%67.275.37
12/251,5201,5301,4561,456-2.87%24,10092億1927万+18.37%65.35.21
12/241,4931,5001,4721,499+3.45%17,50094億9154万+23.58%67.235.37
12/221,3871,4491,3851,449+4.24%15,70091億7495万+21.56%64.995.19
12/191,3401,3931,3401,390+4.04%11,50088億136万+18.4%62.344.98
12/181,3701,3951,3291,336-3.61%19,50084億5944万+15.37%59.924.78
12/171,4201,4201,3001,386-3.75%21,20087億7604万+21.05%62.164.96
12/161,4201,4651,4001,440+3.6%25,10091億1796万+27.55%64.585.16
12/151,3401,3901,3101,390+6.11%21,90088億136万+25.11%62.344.98
12/121,2801,3101,2731,310+4.8%19,70082億9481万+19.63%58.754.69
12/111,2231,2501,2001,250+2.38%14,90079億1490万+15.53%56.064.48
12/101,2111,2401,2111,221-1.53%10,50077億3127万+14.01%54.764.37
12/091,1951,2791,1951,240+4.2%31,40078億5158万+16.76%55.614.44
12/081,1511,1911,1511,190+3.39%10,60075億3498万+13.12%53.374.26
12/051,1851,1851,1511,151-1.29%12,80072億8803万+10.25%51.624.12
12/041,1801,1901,1661,166-1.19%18,90073億8301万+12.44%52.294.18
12/031,1871,1871,1501,180-0.59%21,70074億7166万+14.67%52.924.23
12/021,1301,1891,1261,187+5.79%17,60075億1598万+16.26%53.244.25
12/011,1001,1251,0901,122+2%12,80071億441万+10.87%50.324.02
11/281,0811,1011,0811,100+1.29%20,40069億6511万+9.34%49.333.94
11/271,0611,0861,0611,086+3.53%5,60068億7646万+8.6%48.713.89
11/261,0301,0501,0301,049+3.15%6,20066億4218万+5.43%47.053.76
11/251,0701,0981,0001,017-3.33%17,50064億3956万+2.52%45.613.64
11/211,0641,0681,0501,052+0.19%3,20066億6117万+6.37%47.183.77
11/201,0271,0601,0271,050+2.04%19,00066億4851万+6.71%47.093.76
11/191,0251,0291,0171,029+0.39%5,90065億1554万+5%46.153.68
11/189931,0259931,025+3.22%5,40064億9021万+4.91%45.973.67
11/171,0001,000993993+0.2%3,30062億8759万+1.85%44.533.56
11/149951,000990991-0.4%5,50062億7493万+1.64%44.453.55
11/139941,008993995+0.2%16,20063億26万+2.05%44.623.56
11/12998998992993-0.4%3,70062億8759万+1.85%44.533.56
11/11997998997997+0.2%2,10063億1292万+2.26%44.713.57
11/10994998994995+0.3%3,50063億26万+2.16%44.623.56
11/07993994988992+0.92%1,60062億8126万+2.06%44.493.55
11/069969969829830%2,50062億2427万+1.13%44.093.52
11/05999999982983-1.31%5,10062億2427万+1.34%44.093.52
11/049851,010979996+1.63%9,30063億659万+2.89%44.673.57
10/31976982968980+0.1%4,20062億528万+1.55%43.953.51