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
03/31381386375383+4.36%238,80077億4687万+4.64%19.922.98
03/30350371350367+5.76%202,30074億2324万+0.82%19.082.86
03/27346350341347-0.86%170,60070億1870万-4.14%18.042.7
03/26360360349350-3.58%212,50070億7938万-3.05%18.22.73
03/25371371362363-2.16%110,00073億4233万+0.83%18.882.83
03/24375375369371-1.07%117,30075億414万+3.34%19.292.89
03/23375378373375+0.81%96,40071億6921万+5.04%18.432.76
03/20374376370372-0.53%53,20071億1186万+4.79%18.282.74
03/19375377372374+0.54%74,00071億5010万+5.95%18.382.75
03/18368376366372+1.64%88,00071億1186万+5.68%18.282.74
03/17367368364366+0.55%53,70069億9715万+4.57%17.992.7
03/16360366360364+1.11%84,00069億5892万+4.3%17.892.68
03/13358361357360+1.12%57,60068億8244万+3.75%17.692.65
03/12360360354356-0.84%84,70068億597万+2.89%17.52.62
03/11359364355359+0.28%71,10068億6333万+4.06%17.652.64
03/10370370357358-3.24%142,90068億4421万+4.37%17.62.64
03/09367389362370+3.06%522,50070億7362万+8.19%18.192.72
03/06358363357359+1.41%87,10068億6333万+5.59%17.652.64
03/05364376352354-3.28%242,70067億6774万+4.42%17.42.61
03/04375376360366-3.17%192,90069億9715万+8.28%17.992.7
03/03410414354378-11.68%701,20072億2657万+12.5%18.582.78
03/02387443380428+17.91%1,820,60081億8246万+28.53%21.043.15
02/27400403347363-1.09%538,70069億3980万+10.33%17.842.67
02/26332412331367+10.54%1,022,60070億1627万+12.23%18.042.7
02/25326332325332+1.84%28,10063億4714万+2.15%16.322.44
02/24328328325326+0.62%17,00062億3244万+0.31%16.022.4
02/23324326322324+0.62%28,60061億9420万0%15.932.39
02/20325326321322-0.92%81,00061億5596万-0.62%15.832.37
02/19326328325325-0.31%25,30062億1332万+0.31%15.972.39
02/18328328326326-0.61%30,80062億3244万+0.62%16.022.4
02/17330330326328-0.3%24,10062億7067万+1.55%16.122.42
02/16331332329329-0.3%35,00062億8979万+1.86%16.172.42
02/13333333327330-0.9%34,50063億891万+2.17%16.222.43
02/12332333328333+0.3%37,80063億6626万+3.42%16.372.45
02/10333333330332+0.61%21,30063億4714万+3.11%16.322.44
02/09330334328330+0.61%52,60063億891万+2.48%16.222.43
02/063283303273280%27,60062億7067万+2.18%16.122.42
02/05328329326328+0.61%26,90062億7067万+2.5%16.122.42
02/04328328325326+0.31%18,70062億3244万+2.19%16.022.4
02/033273273243250%26,60062億1332万+2.2%15.972.39
02/02322326321325+0.93%34,60062億1332万+2.52%15.972.39
01/303243253223220%20,30061億5596万+1.58%15.832.37
01/29324324321322-0.62%14,90061億5596万+1.9%15.832.37
01/28322324321324+0.31%16,30061億9420万+2.86%15.932.39
01/27320323320323+1.25%17,70061億7508万+2.87%15.882.38
01/26322323319319-0.31%23,40060億9861万+1.92%15.682.35
01/23318320318320+0.63%17,20061億1773万+2.24%15.732.36
01/22320321316318-0.31%21,80060億7949万+1.92%15.632.34
01/21318319316319+0.31%17,30060億9861万+2.57%15.682.35
01/20316318316318+0.63%12,20060億7949万+2.58%15.632.34
01/19315316313316+0.64%16,70060億4126万+1.94%15.532.33
01/16317317310314-0.95%34,50060億302万+1.62%15.432.31
01/15315317312317+0.32%23,00060億6037万+2.92%15.582.33
01/14316317314316-0.32%16,50060億4126万+2.6%15.532.33
01/13317320314317-0.94%32,50060億6037万+3.26%15.582.33
01/09327327318320-0.93%33,70061億1773万+4.23%15.732.36
01/08324327321323-0.31%25,40061億7508万+5.56%15.882.38
01/073243253223240%22,80061億9420万+6.23%15.932.39
01/06321325318324-0.31%58,00061億9420万+6.58%15.932.39
01/05311330310325+5.18%89,30062億1332万+7.26%15.972.39
2014
12/30310311307309-0.32%31,60059億743万+2.32%15.192.28
12/29309310307310+1.64%54,50059億2655万+2.65%15.242.28
12/26305305303305+1.33%12,80058億3096万+1.33%14.992.25
12/25306307301301-1.63%28,90057億5449万0%14.792.22
12/243063073053060%33,90058億5008万+1.66%15.042.25
12/22306306305306+0.33%22,70058億5008万+2%15.042.25
12/19306306304305+0.33%29,20058億3096万+1.67%14.992.25
12/18303305302304+2.01%65,20058億1184万+1.33%14.942.24
12/172993002972980%16,50056億9713万-0.67%14.652.19
12/16300301298298-0.67%13,20056億9713万-0.67%14.652.19
12/15300302300300-0.33%14,20057億3537万0%14.752.21
12/12299301299301+0.67%9,80057億5449万+0.67%14.792.22
12/112983002972990%7,50057億1625万0%14.72.2
12/10300300298299-0.99%29,30057億1625万0%14.72.2
12/093013023003020%9,70057億7361万+1%14.842.22
12/08301303301302+0.67%12,80057億7361万+1.34%14.842.22
12/05300302300300-0.66%13,90057億3537万+0.67%14.752.21
12/043023033013020%11,30057億7361万+1.68%14.842.22
12/03304304300302-0.66%15,10057億7361万+1.68%14.842.22
12/02302304301304+0.66%13,70058億1184万+2.36%14.942.24
12/01303304301302+1%17,00057億7361万+2.03%14.842.22
11/28300303299299-0.66%11,60057億1625万+1.01%14.72.2
11/27302303300301-0.33%12,30057億5449万+2.03%14.792.22
11/26299302297302+1%27,60057億7361万+2.37%14.842.22
11/25298299296299+0.34%21,60057億1625万+1.7%14.72.2
11/21298299296298+0.34%10,80056億9713万+1.36%14.652.19
11/202972982962970%8,70056億7802万+1.37%14.62.19
11/19295298295297+0.68%8,80056億7802万+1.37%14.62.19
11/18296297295295-0.34%10,50056億3978万+0.68%14.52.17
11/172982982942960%22,70056億5890万+1.37%14.552.18
11/14298298293296-1%52,90056億5890万+1.37%14.552.18
11/13298303297299-0.33%29,00057億1625万+2.4%14.72.2
11/12300301297300-0.66%15,00057億3537万+3.09%14.752.21
11/11300302297302+2.03%40,80057億7361万+3.78%14.842.22
11/10294297293296+1.02%17,70056億5890万+2.07%14.552.18
11/07294297293293-0.34%15,50056億154万+1.03%14.42.16
11/062952962942940%12,10056億2066万+1.38%14.452.16
11/05293294293294+0.34%7,90056億2066万+1.38%14.452.16
11/04295296292293+0.69%32,70056億154万+1.38%14.42.16
10/312912942912910%16,70055億6331万+0.69%14.32.14