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
03/31518519514514-0.58%90,400193億7620万-6.38%196.230.73
03/30519521514517-0.19%83,800194億8929万-6.17%197.370.74
03/27526527516518-5.13%209,100195億2699万-6.16%197.750.74
03/26547548545546-0.55%216,600205億8250万-1.44%208.440.78
03/25552552548549-0.72%105,400206億9559万-0.9%209.590.78
03/245535555515530%71,100208億4638万-0.18%211.120.79
03/23552555552553+0.18%57,900208億4638万-0.18%211.120.79
03/20552555552552-0.18%39,300208億868万-0.18%210.730.79
03/19554556552553-0.18%46,300208億4638万+0.18%211.120.79
03/18556558553554-0.36%58,800208億8408万+0.54%211.50.79
03/17560560556556-0.54%39,900209億5947万+1.28%212.260.79
03/16560561559559-0.18%43,900210億7256万+2.01%213.410.8
03/13561562558560+0.18%65,700211億1026万+2.75%213.790.8
03/12558561557559+0.54%39,000210億7256万+2.95%213.410.8
03/11552556552556+0.72%32,000209億5947万+2.77%212.260.79
03/10551554549552+0.36%52,400208億868万+2.41%210.730.79
03/09548551548550+0.36%39,000207億3329万+2.23%209.970.78
03/06548549546548+0.37%31,000206億5789万+2.24%209.210.78
03/05543547543546+0.55%37,400205億8250万+2.06%208.440.78
03/04543544540543-0.55%53,000204億6941万+1.69%207.30.77
03/03555556546546-1.62%83,000205億8250万+2.63%208.440.78
03/02562562554555-1.07%67,000209億2177万+4.52%211.880.79
02/27564564561561-0.71%40,500211億4795万+6.05%214.170.8
02/26560565559565+0.89%47,400212億9874万+7.21%215.70.8
02/255605635595600%54,700211億1026万+6.67%213.790.8
02/24559564558560+0.36%67,400211億1026万+7.07%213.790.8
02/23559561555558+0.18%64,200210億3486万+7.31%213.030.79
02/20548558546557+1.27%88,100209億9717万+7.53%212.640.79
02/19547550547550+0.73%72,800207億3329万+6.59%209.970.78
02/18540550540546+0.74%72,600205億8250万+6.02%208.440.78
02/17539545537542+0.93%61,500204億3171万+5.65%206.920.77
02/16530539530537+1.51%72,800202億4323万+4.88%205.010.76
02/13525529523529+1.54%101,400199億4165万+3.73%201.950.75
02/12519523518521+0.58%63,400196億4008万+2.36%198.90.74
02/10513519513518+1.17%56,300195億2699万+1.77%197.750.74
02/09510512509512+1.19%39,200193億81万+0.59%195.460.73
02/06507509504506-0.2%59,200190億7462万-0.59%193.170.72
02/05510510505507-0.59%78,500191億1232万-0.39%193.560.72
02/04510512508510+0.59%57,700192億2541万+0.2%194.70.73
02/03511512507507-0.59%85,900191億1232万-0.2%193.560.72
02/02514516510510-0.39%62,600192億2541万+0.39%194.70.73
01/30514514508512-0.19%40,800193億81万+0.79%195.460.73
01/295135145115130%18,100193億3850万+1.18%195.850.73
01/28510513509513+0.59%27,300193億3850万+1.18%195.850.73
01/27512512507510+0.59%24,000192億2541万+0.79%194.70.73
01/26512513505507-1.36%65,600191億1232万+0.4%193.560.72
01/23515516512514+0.39%30,700193億7620万+1.78%196.230.73
01/22510512508512+0.79%35,400193億81万+1.59%195.460.73
01/21506510506508+0.2%28,900191億5002万+0.79%193.940.72
01/20506508504507+0.2%31,800191億1232万+0.4%193.560.72
01/195065075035060%30,100190億7462万+0.2%193.170.72
01/16506508504506-0.59%34,100190億7462万0%193.170.72
01/15506509505509+0.99%19,000191億8772万+0.59%194.320.72
01/14507509503504-0.79%39,200189億9923万-0.4%192.410.72
01/135085095045080%50,300191億5002万+0.4%193.940.72
01/09509509505508+0.79%37,900191億5002万+0.4%193.940.72
01/08506508502504+0.8%44,700189億9923万-0.4%192.410.72
01/07504505500500-1.19%56,400188億4844万-0.99%190.880.71
01/06513513506506-1.56%66,400190億7462万+0.2%193.170.72
01/05517519513514+0.19%64,200193億7620万+1.78%196.230.73
2014
12/305145155105130%54,800193億3850万+1.79%195.850.73
12/29508513507513+0.98%66,800193億3850万+1.99%195.850.73
12/26502508501508+1.6%34,300191億5002万+0.99%193.940.72
12/25501503499500-0.2%64,000188億4844万-0.4%190.880.71
12/24498502497501+0.4%79,400188億8614万-0.2%191.270.71
12/22497499495499+0.2%103,600188億1075万-0.6%190.50.71
12/19497498495498+0.61%53,700187億7305万-0.8%190.120.71
12/18498498495495+0.41%51,500186億5996万-1.39%188.970.7
12/17494496493493-0.2%102,700185億8457万-1.79%188.210.7
12/16500504493494-1.4%155,300186億2226万-1.59%188.590.7
12/15503506501501-0.6%42,400188億8614万-0.4%191.270.71
12/12506515504504-0.4%80,200189億9923万+0.4%192.410.72
12/11514514503506-1.94%98,800190億7462万+0.8%193.170.72
12/10521522516516-1.15%68,700194億5159万+2.79%196.990.73
12/09525527522522-0.19%58,500196億7778万+3.98%199.280.74
12/08520525519523+0.77%133,800197億1547万+4.39%199.660.74
12/05504520503519+2.98%166,700195億6468万+3.8%198.140.74
12/04503505503504+0.4%88,300189億9923万+1%192.410.72
12/035045045025020%80,300189億2384万+0.6%191.650.71
12/025035045015020%76,400189億2384万+0.6%191.650.71
12/01500503499502+1.21%136,300189億2384万+0.6%191.650.71
11/28494498493496+0.61%100,200186億9766万-0.6%189.360.71
11/27498498493493-0.6%85,300185億8457万-1.2%188.210.7
11/26500500495496-0.6%117,800186億9766万-0.8%189.360.71
11/25494499492499+1.01%489,300188億1075万-0.2%190.50.71
11/21499499493494-1%174,000186億2226万-1.2%188.590.7
11/20498499497499+0.2%58,000188億1075万-0.4%190.50.71
11/194995004974980%50,600187億7305万-0.6%190.120.71
11/18497500497498+0.2%58,500187億7305万-0.6%190.120.71
11/17500502497497-0.6%69,800187億3535万-1%189.740.71
11/145035034985000%93,900188億4844万-0.6%190.880.71
11/13501502499500+0.2%55,100188億4844万-0.99%190.880.71
11/12499501498499+0.4%66,200188億1075万-1.38%190.50.71
11/114985004974970%77,400187億3535万-2.17%189.740.71
11/10497499497497+0.2%100,900187億3535万-2.36%189.740.71
11/07502503496496-0.8%191,300186億9766万-2.75%189.360.71
11/06502504500500-0.2%55,800188億4844万-2.34%190.880.71
11/05502504501501-0.79%72,500188億8614万-2.53%191.270.71
11/04518518505505-0.79%103,200190億3693万-2.13%192.790.72
10/31502509499509+1.8%76,400191億8772万-1.74%194.320.72