株価チャート

2014/10/23～2015/03/31

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
03/311,5051,5051,5001,505-0.2%1,40031億6050万-2.21%10.970.8
03/301,5001,5081,4801,508-0.79%4,70031億6680万-2.08%10.990.81
03/271,5051,5201,4951,520-1.94%4,20031億9200万-1.36%11.080.81
03/261,5431,5601,5431,550+0.91%4,00032億5500万+0.58%11.30.83
03/251,5591,5601,5361,536-1.54%2,30032億2560万-0.32%11.20.82
03/241,5561,5601,5541,560+0.97%2,40032億7600万+1.23%11.370.83
03/231,5401,5461,5401,545+0.59%3,10032億4450万+0.39%11.260.83
03/201,5411,5411,5361,536-0.26%20032億2560万-0.19%11.20.82
03/191,5551,5551,5301,540-1.03%40032億3400万+0.06%11.230.82
03/181,5631,5631,5201,556-0.26%3,00032億6760万+1.1%11.340.83
03/171,5611,5611,5571,560-0.19%70032億7600万+1.43%11.370.83
03/161,5461,5631,5301,563+0.51%1,00032億8230万+1.69%11.390.84
03/131,5271,5551,5211,555+1.97%3,60032億6550万+1.24%11.340.83
03/121,5341,5351,5241,525-0.85%1,90032億250万-0.65%11.120.82
03/111,5411,5411,5381,538-0.19%80032億2980万+0.13%11.210.82
03/101,5411,5411,5411,541-0.26%70032億3610万+0.26%11.230.82
03/091,5421,5451,5421,545+0.98%40032億4450万+0.46%11.260.83
03/061,5401,5401,5291,5300%30032億1300万-0.46%11.150.82
03/051,5311,5351,5301,530-0.91%1,50032億1300万-0.58%11.150.82
03/041,5441,5441,5441,544+0.26%10032億4240万+0.32%11.260.83
03/031,5411,5411,5321,540-0.26%2,00032億3400万+0.06%11.230.82
03/021,5371,5441,5371,544+0.26%30032億4240万+0.32%11.260.83
02/271,5401,5401,5401,540+0.46%10032億3400万+0.13%11.230.82
02/261,5551,5551,5331,533+0.07%2,10032億1930万-0.33%11.170.82
02/251,5481,5481,5321,5320%1,40032億1720万-0.39%11.170.82
02/241,5361,5381,5321,532+0.07%1,30032億1720万-0.45%11.170.82
02/231,5311,5321,5311,531+0.07%30032億1510万-0.52%11.160.82
02/201,5301,5311,5301,530-0.58%70032億1300万-0.65%11.150.82
02/191,5351,5391,5351,539+0.72%20032億3190万0%11.220.82
02/181,5271,5281,5271,528+0.07%30032億880万-0.71%11.140.82
02/171,5291,5291,5201,527-0.13%70032億670万-0.78%11.130.82
02/161,5671,5671,5031,529-1.29%2,10032億1090万-0.65%11.150.82
02/131,5481,5691,5481,549+0.91%70032億5290万+0.65%11.290.83
02/121,5311,5401,5311,535+0.26%70032億2350万-0.26%11.190.82
02/091,5351,5351,5311,531-0.52%20032億1510万-0.52%11.160.82
02/061,5251,5391,5251,539+1.18%50032億3190万+0.07%11.220.82
02/041,5301,5651,5211,521-0.91%90031億9410万-1.11%11.090.81
02/031,5571,5571,5351,535-1.6%30032億2350万-0.2%11.190.82
02/021,5651,5651,5391,560-0.32%80032億7600万+1.5%11.370.83
01/301,5391,5651,5391,565+0.97%1,00032億8650万+1.89%11.410.84
01/281,5371,5501,5371,550+0.85%60032億5500万+1.11%11.30.83
01/271,5371,5371,5371,537-2.41%10032億2770万+0.33%11.20.82
01/261,5751,5751,5741,575+2.54%2,00033億750万+2.87%11.480.84
01/231,5301,5361,5301,536+0.66%50032億2560万+0.52%11.20.82
01/211,5401,5411,5261,526-0.91%70032億460万-0.07%11.120.82
01/191,5331,5401,5331,540+0.46%20032億3400万+0.85%11.230.82
01/161,5151,5331,5151,533-0.39%60032億1930万+0.46%11.170.82
01/151,5171,5401,5171,539-0.19%70032億3190万+0.92%11.220.82
01/141,5311,5421,5281,5420%50032億3820万+1.18%11.240.82
01/131,5421,5421,5181,5420%1,80032億3820万+1.25%11.240.82
01/091,5431,5431,5401,542+0.13%90032億3820万+1.38%11.240.82
01/081,5411,5411,5401,540+0.85%20032億3400万+1.32%11.230.82
01/071,5271,5271,5271,527-0.26%50032億670万+0.46%11.130.82
01/061,5301,5311,5301,531-0.07%40032億1510万+0.72%11.160.82
01/051,5311,5321,5311,532+0.46%30032億1720万+0.79%11.170.82
2014
12/301,5251,5251,5251,5250%80032億250万+0.33%11.120.82
12/291,5401,5401,5121,525-1.29%60032億250万+0.33%11.120.82
12/261,5451,5451,5451,545+1.31%1,70032億4450万+1.64%11.260.83
12/251,5111,5251,5001,525-0.33%3,20032億250万+0.39%11.120.82
12/241,5311,5391,5301,530+0.07%3,10032億1300万+0.72%11.150.82
12/191,5281,5301,5171,529+0.07%60032億1090万+0.59%11.150.82
12/181,5491,5491,5131,528+1.26%2,30032億880万+0.53%11.140.82
12/171,5151,5151,5091,509-0.4%3,40031億6890万-0.72%110.81
12/161,5301,5301,5121,515+0.13%4,60031億8150万-0.39%11.040.81
12/151,5101,5171,5101,513-0.13%3,50031億7730万-0.53%11.030.81
12/121,5121,5151,5071,515+0.2%5,90031億8150万-0.39%11.040.81
12/111,5101,5151,5051,512+0.47%80031億7520万-0.66%11.020.81
12/101,5051,5131,5011,505+0.07%1,10031億6050万-1.18%10.970.8
12/091,5161,5161,5041,504-0.79%90031億5840万-1.38%10.960.8
12/081,5081,5161,5081,516+0.07%1,20031億8360万-0.72%11.050.81
12/051,5101,5171,5021,515+0.33%3,20031億8150万-0.85%11.040.81
12/041,5051,5111,5051,510-0.66%1,20031億7100万-1.24%11.010.81
12/031,5051,5201,5021,520+0.73%1,10031億9200万-0.65%11.080.81
12/021,5001,5241,5001,509-0.2%2,20031億6890万-1.44%110.81
12/011,5121,5261,5111,512-0.4%1,50031億7520万-1.24%11.020.81
11/281,5281,5281,5101,518-0.72%3,20031億8780万-0.91%11.070.81
11/271,5131,5291,5131,529-0.07%2,60032億1090万-0.2%11.150.82
11/261,5391,5391,5301,530-0.52%1,80032億1300万-0.13%11.150.82
11/251,5141,5381,5141,538+0.79%2,20032億2980万+0.33%11.210.82
11/211,5371,5371,5121,526-0.52%1,50032億460万-0.52%11.120.82
11/201,5231,5501,5231,534+0.85%6,80032億2140万-0.13%11.180.82
11/191,5191,5211,5191,521+0.13%70031億9410万-1.11%11.090.81
11/181,5151,5351,5151,519-0.59%1,70031億8990万-1.3%11.070.81
11/171,5401,5401,5121,528-0.78%2,40032億880万-0.84%11.140.82
11/141,5301,5401,5301,540+0.65%2,10032億3400万-0.19%11.230.82
11/131,5301,5301,5301,530+0.33%30032億1300万-0.97%11.150.82
11/121,5251,5251,5251,525-0.33%1,30032億250万-1.36%11.120.82
11/111,5221,5321,5221,530+0.46%1,50032億1300万-1.16%11.150.82
11/101,5031,5231,5031,5230%4,00031億9830万-1.68%11.10.81
11/071,5301,5381,5201,523-0.2%1,80031億9830万-1.81%11.10.81
11/061,5401,5401,5191,526-1.17%1,90032億460万-1.8%11.120.82
11/051,5401,5441,5311,544-1.22%70032億4240万-0.77%11.260.83
11/041,5651,5751,5401,563+1.49%70032億8230万+0.32%11.390.84
10/311,5401,5401,5401,5400%30032億3400万-1.22%11.230.82
10/301,5401,5401,5401,5400%10032億3400万-1.35%11.230.82
10/291,5401,5401,5401,5400%1,00032億3400万-1.47%11.230.82
10/281,5401,5401,5401,5400%90032億3400万-1.6%11.230.82
10/271,5681,5681,5401,540+0.79%1,90032億3400万-1.66%11.230.82
10/241,5281,5281,5281,5280%20032億880万-2.49%11.140.82
10/231,5281,5291,5281,528+0.26%50032億880万-2.61%11.140.82