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
03/31221223216219-0.45%82,70034億3392万-2.67%-4.66
03/30217221215220+1.38%90,40034億4960万-2.22%-4.68
03/27218221212217-0.91%122,80034億256万-3.56%-4.61
03/26223223219219-2.23%124,40034億3392万-3.1%-4.66
03/25221228221224+0.9%179,20035億1232万-0.44%-4.76
03/24226228222222-2.2%236,40034億8096万-0.89%-4.72
03/23237237226227-1.73%196,60035億5936万+1.79%-4.83
03/20225235223231+2.21%235,50036億2208万+4.52%-4.91
03/19231231223226-2.16%267,50035億4368万+3.2%-4.81
03/18239242225231-3.35%637,50036億2208万+6.45%-4.91
03/17236259234239+3.46%2,504,40037億4752万+11.16%-5.08
03/16220249219231+5.96%1,852,60036億2208万+8.45%-4.91
03/13223226218218-1.8%274,20034億1824万+3.32%-4.64
03/12229229220222-2.63%185,20034億8096万+5.71%-4.72
03/11228237217228-0.87%410,70035億7504万+9.62%-4.85
03/10229245226230+2.68%862,50036億640万+11.65%-4.89
03/09217233212224+2.28%823,70035億1232万+9.8%-4.76
03/06214245208219+2.34%2,980,70034億3392万+7.88%-4.66
03/052102182092140%309,50033億5552万+5.94%-4.55
03/04210220206214-0.47%368,50033億5552万+6.47%-4.55
03/03224225211215-4.87%499,30033億7120万+7.5%-4.57
03/02236247226226-5.04%902,70035億4368万+13.57%-4.81
02/27268275238238-5.56%2,831,40037億3184万+20.2%-5.06
02/26222260221252+15.6%3,926,80039億5136万+27.92%-5.36
02/25228246215218-4.8%1,328,80034億1824万+11.79%-4.64
02/24216263204229+6.51%3,905,50035億9072万+18.04%-4.87
02/23214226210215-9.66%907,10033億7120万+11.98%-4.57
02/20211252208238+16.1%3,827,40037億3184万+24.61%-5.06
02/19197222188205+5.13%1,851,80032億1440万+7.89%-4.36
02/18180225180195+8.94%2,000,50030億5760万+3.17%-4.15
02/17181184179179-1.1%50,50028億672万-5.29%-3.81
02/16181183179181-0.55%50,20028億3808万-4.74%-3.85
02/13185185182182-1.62%25,50028億5376万-4.71%-3.87
02/12183186181185+2.78%91,40029億80万-4.15%-3.93
02/10181182178180-1.64%53,10028億2240万-6.74%-3.83
02/091841851821830%48,20028億6944万-6.15%-3.89
02/06186187183183-1.61%42,10028億6944万-6.15%-3.89
02/051891891851860%37,30029億1648万-4.62%-3.96
02/04180188180186+3.91%63,10029億1648万-4.62%-3.96
02/03184185179179-3.76%64,60028億672万-8.21%-3.81
02/02185189184186-2.11%49,40029億1648万-4.62%-3.96
01/30189192187190+0.53%31,80029億7920万-2.56%-4.04
01/29193193189189-2.58%26,50029億6352万-3.08%-4.02
01/281891951891940%39,40030億4192万-0.51%-4.13
01/271951971931940%29,00030億4192万-0.51%-4.13
01/26192200191194-1.02%49,80030億4192万-0.51%-4.13
01/23197199196196-0.51%31,30030億7328万+0.51%-4.17
01/22201201196197-1.99%52,80030億8896万+1.03%-4.19
01/21202207195201+1.52%118,60031億5168万+2.55%-4.27
01/20195207192198+3.13%130,60031億464万+1.02%-4.21
01/191901961901920%50,00030億1056万-2.04%-4.08
01/16190192186192-0.52%60,90030億1056万-2.54%-4.08
01/15196199192193-1.53%69,40030億2624万-2.53%-4.1
01/14198203196196-1.01%55,70030億7328万-1.01%-4.17
01/13198205197198-1.98%49,40031億464万-0.5%-4.21
01/09206208200202-3.35%85,60031億6736万+1%-4.3
01/08211211207209-0.95%89,90032億7712万+3.98%-4.44
01/07204213204211+1.93%97,20033億848万+4.46%-4.49
01/06210213202207-3.72%238,10032億4576万+2.48%-4.4
01/05192227192215+11.98%794,70033億7120万+5.91%-4.57
2014
12/30183194183192+3.23%109,70030億1056万-5.42%-4.08
12/29185190180186+1.09%114,50029億1648万-9.27%-3.96
12/26173185173184+5.14%128,70028億8512万-10.68%-3.91
12/25172176168175-1.13%304,80027億4400万-15.46%-3.72
12/24188188175177-5.85%204,00027億7536万-15.31%-3.76
12/22191193186188-1.57%97,10029億4784万-10.9%-4
12/19193197191191-0.52%103,20029億9488万-9.91%-4.06
12/18192196191192+1.59%76,00030億1056万-10.28%-4.08
12/17187194186189-2.07%93,30029億6352万-12.09%-4.02
12/16197197191193-3.5%134,50030億2624万-11.06%-4.1
12/15204205200200-1.96%63,00031億3600万-8.26%-4.25
12/12213213203204-2.86%110,60031億9872万-7.27%-4.34
12/11202214202210+2.94%106,90032億9280万-5.41%-4.47
12/10203209200204+0.49%101,20031億9872万-8.11%-4.34
12/09207208202203-2.4%123,90031億8304万-8.97%-4.32
12/08212213207208-1.89%98,70032億6144万-7.14%-4.42
12/05214218212212-0.47%65,10033億2416万-5.36%-4.51
12/04217221212213-2.29%176,60033億3984万-5.33%-4.53
12/03222225218218-2.24%144,00034億1824万-3.11%-4.64
12/02221226221223+1.36%59,70034億9664万-0.89%-4.74
12/01222223220220-1.35%126,80034億4960万-2.22%-4.68
11/28231235222223-5.11%226,10034億9664万-1.33%-4.74
11/27225242223235+4.91%507,50036億8480万+3.52%-5
11/26222227220224+1.36%169,50035億1232万-0.88%-4.76
11/252222272192210%165,60034億6528万-1.78%-4.7
11/21216222215221+1.84%97,90034億6528万-1.34%-4.7
11/20219220217217-2.69%149,20034億256万-2.69%-4.61
11/19226226220223+0.45%67,60034億9664万0%-4.74
11/18220226219222+0.91%120,60034億8096万0%-4.72
11/17225226220220-2.65%162,90034億4960万-0.9%-4.68
11/14240240224226-1.31%262,40035億4368万+1.35%-4.81
11/13225234220229+1.78%247,80035億9072万+2.69%-4.87
11/12233233224225-1.32%188,40035億2800万+0.45%-4.78
11/11232232225228-2.15%201,90035億7504万+1.33%-4.85
11/10238238228233-0.85%217,20036億5344万+3.1%-4.95
11/07250253233235-4.08%607,90036億8480万+3.98%-5
11/06233269229245+7.46%2,120,60038億4160万+7.93%-5.21
11/05228235222228+2.24%308,50035億7504万0%-4.85
11/04228228221223+1.36%212,70034億9664万-3.46%-4.74
10/31220225215220+0.46%156,00034億4960万-5.17%-4.68