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
03/311,1861,1881,1531,153-3.6%1,402,0002061億5517万-2.86%13.340.71
03/301,1991,2121,1851,196+0.25%861,0002138億4353万+0.42%13.840.73
03/271,2071,2301,1791,193-2.13%1,323,0002133億713万+0.08%13.80.73
03/261,2071,2201,1991,219+0.08%1,127,0002179億5590万+2.27%14.110.75
03/251,2191,2191,2101,218+1.08%847,0002177億7710万+2.35%14.090.75
03/241,2001,2121,1971,205+1.18%664,0002154億5272万+1.43%13.940.74
03/231,1771,1941,1771,191+0.76%505,0002129億4953万+0.34%13.780.73
03/201,1811,1881,1711,182-0.92%625,0002113億4034万-0.42%13.680.72
03/191,1881,2001,1801,193-0.83%634,0002133億713万+0.42%13.80.73
03/181,1921,2031,1871,203+0.92%572,0002150億9512万+1.01%13.920.74
03/171,2101,2111,1821,192-1%517,0002131億2833万0%13.790.73
03/161,1881,2091,1831,204+2.03%975,0002152億7392万+0.84%13.930.74
03/131,1771,1891,1601,180+2.52%2,425,0002109億8274万-1.34%13.650.72
03/121,1521,1611,1461,151+0.52%654,0002057億9757万-4%13.320.7
03/111,1391,1551,1391,145+0.35%534,0002047億2478万-5.14%13.250.7
03/101,1641,1641,1361,141-0.87%729,0002040億958万-5.86%13.20.7
03/091,1581,1631,1501,151-1.37%811,0002057億9757万-5.58%13.320.7
03/061,1651,1741,1581,167+0.52%1,267,0002086億5836万-4.81%13.50.71
03/051,1801,1861,1581,161-2.52%1,075,0002075億8556万-5.76%13.430.71
03/041,1801,1941,1751,191-0.17%424,0002129億4953万-3.8%13.780.73
03/031,2021,2071,1831,193-0.58%716,0002133億713万-3.95%13.80.73
03/021,2041,2181,1931,200-1.32%626,0002145億5872万-3.61%13.890.73
02/271,2261,2271,2081,216-0.49%556,0002174億1950万-2.56%14.070.74
02/261,2121,2251,2101,222+0.33%552,0002184億9230万-2.08%14.140.75
02/251,2331,2371,2141,218-1.06%598,0002177億7710万-2.33%14.090.75
02/241,2301,2341,2221,231+0.57%579,0002201億149万-1.28%14.240.75
02/231,2141,2281,2061,224+2%1,182,0002188億4990万-1.69%14.160.75
02/201,1861,2061,1831,200+3.36%1,533,0002145億5872万-3.38%13.890.73
02/191,1811,1841,1571,161-1.28%1,163,0002075億8556万-6.52%13.430.71
02/181,1661,1831,1661,176-0.08%1,152,0002102億6755万-5.47%13.610.72
02/171,1801,2021,1641,177-1.01%1,449,0002104億4635万-5.46%13.620.72
02/161,2311,2361,1881,189-2.78%1,043,0002125億9193万-4.57%13.760.73
02/131,2461,2481,2221,223-2.47%1,142,0002186億7110万-2%14.150.75
02/121,2481,2611,2201,254+1.87%1,425,0002242億1386万+0.48%14.510.77
02/101,2321,2401,2171,231-0.24%1,195,0002201億149万-1.28%14.240.75
02/091,2711,2811,2321,234-2.91%1,494,0002206億3789万-1.12%14.280.76
02/061,2561,2731,2411,271+1.84%1,523,0002272億5345万+1.76%14.710.78
02/051,3351,3351,2301,248-6.94%2,248,0002231億4107万-0.08%14.440.76
02/041,3001,3561,3001,341+4.2%1,803,0002397億6937万+7.19%15.520.82
02/031,3151,3161,2761,287-2.05%1,156,0002301億1423万+3.04%14.890.79
02/021,3241,3301,3111,314-1.35%887,0002349億4180万+5.12%15.20.8
01/301,3101,3431,3061,332+2.54%1,071,0002381億6018万+6.65%15.410.82
01/291,3051,3081,2951,299-0.99%859,0002322億5982万+4.09%15.030.79
01/281,2861,3171,2781,312+1.86%627,0002345億8420万+5.21%15.180.8
01/271,2941,3041,2821,288+0.16%991,0002302億9303万+3.54%14.90.79
01/261,2591,2861,2461,286+1.9%1,406,0002299億3543万+3.63%14.880.79
01/231,2401,2621,2381,262+2.77%768,0002256億4426万+1.86%14.60.77
01/221,2091,2281,2061,228+2.33%837,0002195億6509万-0.97%14.210.75
01/211,2121,2141,1941,200-1.15%1,014,0002145億5872万-3.3%13.890.73
01/201,1751,2211,1751,214+3.32%1,176,0002170億6191万-2.49%14.050.74
01/191,1791,1821,1691,175+1.29%980,0002100億8875万-5.85%13.60.72
01/161,1781,1781,1431,160-3.01%2,126,0002074億676万-7.42%13.420.71
01/151,1981,2071,1901,196+0.42%1,363,0002138億4353万-5%13.840.73
01/141,2041,2161,1881,191-1.49%1,012,0002129億4953万-5.78%13.780.73
01/131,2071,2101,1751,209-0.66%1,126,0002161億6791万-4.5%13.990.74
01/091,2421,2441,2141,217-1.54%1,339,0002175億9830万-3.95%14.080.74
01/081,2101,2391,2101,236+2.57%770,0002209億9548万-2.45%14.30.76
01/071,2181,2281,2031,205-2.35%1,385,0002154億5272万-4.74%13.940.74
01/061,2551,2561,2321,234-2.99%1,146,0002206億3789万-2.37%14.280.76
01/051,2481,2791,2401,272+1.68%796,0002274億3225万+0.87%14.720.78
2014
12/301,2661,2671,2481,251-1.26%606,0002236億7747万-0.4%15.220.8
12/291,3051,3051,2471,267-2.39%1,032,0002265億3825万+1.28%15.410.82
12/261,3021,3041,2951,298+0.15%271,0002320億8102万+4.26%15.790.84
12/251,3111,3111,2931,296-1.14%326,0002317億2342万+4.68%15.770.83
12/241,3001,3191,3001,311+1.55%448,0002344億540万+6.41%15.950.84
12/221,2911,3031,2791,291+0.08%881,0002308億2943万+5.47%15.710.83
12/191,3001,3121,2871,290+1.18%1,991,0002306億5063万+5.82%15.690.83
12/181,2581,2891,2581,275+2.74%1,585,0002279億6864万+5.11%15.510.82
12/171,2091,2441,2051,241+1.64%1,446,0002218億8948万+2.73%15.10.8
12/161,2191,2341,2141,221-1.85%1,637,0002183億1350万+1.41%14.850.79
12/151,2531,2631,2391,244-2.2%1,158,0002224億2588万+3.75%15.130.8
12/121,2691,2911,2691,272+0.24%2,429,0002274億3225万+6.8%15.470.82
12/111,2761,2781,2581,269-1.09%927,0002268億9585万+7.27%15.440.82
12/101,2761,2851,2701,283-0.54%818,0002293億9903万+9.75%15.610.83
12/091,2951,3171,2811,290-1.53%1,227,0002306億5063万+11.69%15.690.83
12/081,3121,3161,2981,3100%1,174,0002342億2661万+14.91%15.940.84
12/051,3061,3141,3021,310-1.21%1,417,0002342億2661万+16.76%15.940.84
12/041,2581,3381,2571,326+7.11%2,187,0002370億8739万+20.22%16.130.85
12/031,2271,2491,2211,238+1.14%1,576,0002213億5308万+14.31%15.060.8
12/021,2121,2281,2071,224+0.82%823,0002188億4990万+14.82%14.890.79
12/011,2001,2161,1951,214+1%725,0002170億6191万+15.62%14.770.78
11/281,1901,2051,1901,202+2.39%1,086,0002149億1632万+16.25%14.620.77
11/271,1631,1841,1591,174+0.95%1,209,0002099億995万+15.21%14.280.76
11/261,1451,1741,1441,163+1.66%1,123,0002079億4316万+15.84%14.150.75
11/251,1321,1441,1271,144+2.51%1,024,0002045億4598万+15.56%13.920.74
11/211,1231,1271,0941,116-0.62%1,739,0001995億3961万+14.34%13.580.72
11/201,1431,1451,1191,123-0.71%1,571,0002007億9120万+16.49%13.660.72
11/191,1271,1471,1261,131-0.62%1,752,0002022億2160万+18.8%13.760.73
11/181,1291,1431,1281,138+2.06%1,412,0002034億7319万+21.19%13.840.73
11/171,1411,1451,1081,115-3.55%1,933,0001993億6081万+20.15%13.560.72
11/141,1591,1611,1401,156-0.17%2,469,0002066億9157万+25.93%14.060.74
11/131,1461,1631,1371,158+1.76%1,416,0002070億4917万+27.67%14.090.75
11/121,1481,1721,1311,138-0.44%2,234,0002034億7319万+27.01%13.840.73
11/111,0961,1461,0951,143+4.67%2,123,0002043億6718万+29.01%13.90.74
11/101,0531,0931,0461,092+3.41%1,930,0001952億4844万+24.66%13.280.7
11/071,0571,0641,0291,056-0.38%2,252,0001888億1167万+21.66%12.850.68
11/069341,0799311,060+13.73%3,332,0001895億2687万+22.83%12.90.68
11/05928940921932-0.11%1,052,0001666億4061万+8.75%11.340.6
11/04927942913933+4.01%1,847,0001668億1941万+8.87%11.350.6
10/31874903860897+4.06%1,563,0001603億8264万+4.55%10.910.58