株価チャート

2014/10/30～2015/03/31

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
03/31311320311312-0.64%6,30012億837万-1.58%-0.56
03/30318318310314+0.64%4,20012億1612万-0.63%-0.56
03/27325332310312-4%22,30012億837万-0.95%-0.56
03/26327345320325-0.31%32,70012億5872万+3.83%-0.58
03/25352370322326+1.88%142,10012億6259万+4.82%-0.59
03/24313363309320+3.56%49,60012億3936万+3.56%-0.58
03/23314314305309+0.98%4,40011億9675万+0.32%-0.56
03/20313313304306-1.61%4,00011億8513万-0.33%-0.55
03/19302313301311+3.67%9,10012億450万+1.97%-0.56
03/18306306299300-0.66%5,40011億6190万-1.32%-0.54
03/17305305302302-1.95%11,50011億6964万-0.33%-0.54
03/16312314306308-1.28%8,30011億9288万+1.99%-0.55
03/13324326290312-4.29%41,60012億837万+3.65%-0.56
03/12342343325326-2.4%24,50012億6259万+8.67%-0.59
03/11337342323334+1.52%20,30012億9358万+12.08%-0.6
03/10328336324329-4.36%32,50012億7421万+11.53%-0.59
03/09333375319344+5.85%50,10013億3231万+17.41%-0.62
03/06324354317325+2.85%134,40012億5872万+11.68%-0.58
03/05317394308316-1.56%249,70012億2386万+9.34%-0.57
03/04333335312321-10.08%103,30012億4323万+11.85%-0.58
03/03371427332357+2.88%707,70013億8266万+24.83%-0.64
03/02369377325347+16.84%461,70013億4393万+22.61%-0.62
02/27300341290297+3.13%89,80011億5028万+6.07%-0.53
02/26297297278288-0.35%5,40011億1542万+3.23%-0.52
02/25283308283289+3.58%33,50011億1929万+3.58%-0.52
02/24281284279279-0.71%1,90010億8056万+0.36%-0.5
02/23279282279281+1.08%2,90010億8831万+1.08%-0.51
02/202742782742780%70010億7669万+0.36%-0.5
02/19276279276278-0.36%3,10010億7669万+0.36%-0.5
02/18282284271279+1.82%9,30010億8056万+1.09%-0.5
02/17280280274274-3.18%3,20010億6120万-0.72%-0.49
02/16275285270283+2.91%4,00010億9605万+2.54%-0.51
02/13275275275275-0.36%10010億6507万0%-0.49
02/12275276275276-1.43%40010億6894万+0.36%-0.5
02/10280280280280+0.36%20010億8444万+1.82%-0.5
02/09278283277279+1.82%1,00010億8056万+1.82%-0.5
02/06274275274274-1.79%90010億6120万0%-0.49
02/05277279277279+0.72%40010億8056万+1.82%-0.5
02/04278280277277-1.07%2,30010億7282万+1.47%-0.5
02/03277282277280+1.45%80010億8444万+2.94%-0.5
02/02276280275276+0.36%1,20010億6894万+1.47%-0.5
01/30275275275275-0.72%30010億6507万+1.48%-0.49
01/29277280276277-2.81%2,00010億7282万+2.21%-0.5
01/28285285277285-0.7%2,30011億380万+5.17%-0.51
01/27288288279287+1.41%1,80011億1155万+6.3%-0.52
01/26279283274283+1.8%8,40010億9605万+4.81%-0.51
01/23279279274278+1.46%5,30010億7669万+3.35%-0.5
01/22275278274274+1.48%4,30010億6120万+1.86%-0.49
01/212702702692700%1,00010億4571万+0.37%-0.49
01/202682702652700%2,50010億4571万+0.75%-0.49
01/192762762702700%1,10010億4571万+0.75%-0.49
01/16268270268270+0.75%2,20010億4571万+0.75%-0.49
01/152632702632680%1,60010億3796万-0.37%-0.48
01/142682682662680%40010億3796万-0.37%-0.48
01/13269269262268-2.55%5,00010億3796万-0.37%-0.48
01/09276276275275+1.1%1,00010億6507万+1.85%-0.49
01/08269272269272+2.64%80010億5345万+0.74%-0.49
01/07264269264265-1.49%1,00010億2634万-2.21%-0.48
01/06264269264269-1.1%1,70010億4183万-0.74%-0.48
01/05272272272272+1.49%80010億5345万0%-0.49
2014
12/30263269263268-0.37%3,10010億3796万-1.47%-0.48
12/29267269266269+2.67%3,10010億4183万-1.1%-0.48
12/26265265261262+0.77%1,80010億1472万-3.68%-0.47
12/25262264260260-1.14%14,00010億698万-4.76%-0.47
12/24269269262263-2.23%8,10010億1859万-3.66%-0.47
12/22266269266269-0.37%3,40010億4183万-1.82%-0.48
12/19271273265270+1.89%2,60010億4571万-1.46%-0.49
12/18273273265265-2.57%2,60010億2634万-3.28%-0.48
12/17275275270272-1.45%4,10010億5345万-1.09%-0.49
12/16274276267276+1.1%4,30010億6894万+0.36%-0.5
12/152662752662730%5,80010億5732万-0.73%-0.49
12/12268275262273+4.6%7,70010億5732万-0.73%-0.49
12/11263264261261-0.76%3,30010億1085万-5.09%-0.47
12/10278310256263-2.59%76,10010億1859万-4.71%-0.47
12/092712712682700%14,60010億4571万-2.17%-0.49
12/08271275268270-1.82%11,90010億4571万-2.17%-0.49
12/05279279273275-1.43%7,30010億6507万-0.72%-0.49
12/04279279279279+0.72%1,20010億8056万+0.72%-0.5
12/03281281277277-1.42%1,90010億7282万0%-0.5
12/02283284280281-1.4%1,70010億8831万+1.44%-0.51
12/01285285285285+1.06%1,00011億380万+2.89%-0.51
11/28282282273282+2.92%1,00010億9218万+1.81%-0.51
11/26280280274274-1.79%2,40010億6120万-1.08%-0.49
11/25280280279279+1.45%4,00010億8056万+0.72%-0.5
11/21279279275275-1.08%1,70010億6507万-0.36%-0.49
11/20277278277278+1.09%90010億7669万+1.09%-0.5
11/19275276274275+1.48%70010億6507万+0.36%-0.49
11/182762762712710%3,00010億4958万-1.09%-0.49
11/17277277271271-2.17%7,20010億4958万-1.09%-0.49
11/14287287277277-1.07%1,70010億7282万+1.47%-0.5
11/132812812802800%2,10010億8444万+2.56%-0.5
11/12275286275280+2.19%8,50010億8444万+2.94%-0.5
11/11273274273274-0.36%30010億6120万+0.74%-0.49
11/10273277272275+1.1%1,00010億6507万+1.48%-0.49
11/07272276271272-2.51%1,90010億5345万+0.37%-0.49
11/06271280271279+2.95%3,90010億8056万+3.33%-0.5
11/05271272270271-2.17%1,50010億4958万+0.37%-0.49
11/04278280270277-1.07%4,90010億7282万+2.59%-0.5
10/31270280268280+2.56%2,60010億8444万+3.7%-0.5
10/30272276272273-1.09%2,10010億5732万+1.11%-0.49