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
03/31315319315318+0.32%18,00036億9954万-2.75%-9.77
03/30313324313317+1.28%22,30036億8791万-3.35%-9.74
03/27312321311313-0.32%28,10036億4137万-4.86%-9.62
03/26315318313314-0.63%26,50036億5301万-5.14%-9.65
03/25321321316316-0.94%41,60036億7628万-5.11%-9.71
03/24323323316319-0.31%49,80037億1118万-4.78%-9.8
03/233253253203200%37,90037億2281万-5.04%-9.83
03/20322324318320-0.62%40,50037億2281万-6.43%-9.83
03/19330330321322-0.62%23,00037億4608万-6.4%-9.89
03/18334334320324-1.22%26,90037億6935万-6.63%-9.96
03/17316328316328+0.61%69,40038億1588万-5.75%-10.08
03/16337337315326-1.21%61,80037億9261万-6.32%-10.02
03/13333334327330-1.79%56,30038億3915万-4.9%-10.14
03/12338345333336-2.89%64,30039億895万-3.17%-10.33
03/11340350335346+3.59%127,50040億2529万0%-10.63
03/10321348320334+5.03%177,50038億8568万-3.19%-10.26
03/09319321315318-0.93%41,70036億9954万-8.09%-9.77
03/06319326318321-0.62%56,60037億3444万-7.49%-9.86
03/05338339316323-2.71%79,10037億5771万-7.98%-9.93
03/04326345317332+1.53%118,90038億6242万-5.68%-10.2
03/03343343321327-5.22%157,20038億425万-7.1%-10.05
03/02345346341345-1.15%44,20040億1366万-1.71%-10.6
02/27342350341349+2.05%60,70040億6019万-0.29%-10.72
02/26351351340342-0.29%82,30039億7875万-2.01%-10.51
02/25337343337343+0.29%63,70039億9039万-1.44%-10.54
02/24345352342342-0.29%100,50039億7875万-1.72%-10.51
02/23354355338343-2.83%130,60039億9039万-1.15%-10.54
02/20360361345353-0.56%159,30041億673万+1.73%-10.85
02/19354360350355-4.57%286,50041億2999万+2.6%-10.91
02/18388389358372-3.38%368,90043億2777万+7.51%-11.43
02/17457459377385-12.7%1,003,80044億7901万+11.59%-11.83
02/16425441396441+22.16%1,213,40051億3050万+27.83%-13.55
02/13418423353361-8.84%261,20041億9980万+5.56%-11.09
02/12348420346396+13.47%653,10046億698万+15.45%-12.17
02/10314375312349+8.39%234,40040億6019万+2.05%-10.72
02/09318322311322+1.9%35,10037億4608万-6.4%-9.89
02/06313316301316-0.63%87,60036億7628万-8.93%-9.71
02/05313323306318-0.63%70,70036億9954万-9.4%-9.77
02/04329330312320-2.74%102,20037億2281万-9.6%-9.83
02/03345365323329-2.37%117,10038億2752万-7.84%-10.11
02/02360360330337-7.92%110,10039億2059万-6.65%-10.36
01/30399405359366-8.27%230,10042億5797万+0.83%-11.25
01/29350407343399+12.71%414,90046億4188万+9.92%-12.26
01/28340374333354+2.61%283,90041億1836万-2.21%-10.88
01/27306346304345+13.49%242,90040億1366万-4.96%-10.6
01/26305305287304-0.65%166,50035億3667万-16.48%-9.34
01/23317320298306-3.47%164,40035億5994万-16.85%-9.4
01/22321325317317-3.35%58,90036億8791万-14.78%-9.74
01/21340340316328-4.09%112,40029億7817万-12.77%-7.74
01/20330355321342+4.59%122,60031億529万-10%-8.07
01/19334336313327-2.1%137,70029億6909万-14.62%-7.71
01/16335339325334+2.77%98,50030億3265万-13.7%-7.88
01/15334340316325-6.88%161,20029億5093万-17.09%-7.67
01/14366366346349-4.9%91,00031億6885万-12.09%-8.23
01/13378378358367-1.87%83,70033億3228万-8.71%-8.66
01/09372415371374+1.08%160,10033億9584万-7.88%-8.82
01/08377381370370-1.07%32,40033億5952万-10.19%-8.73
01/07370390370374-1.58%71,60033億9584万-10.53%-8.82
01/06390390377380-5%63,80034億5032万-10.17%-8.96
01/05401402389400-0.74%54,30036億3192万-6.54%-9.43
2014
12/30408408399403+0.75%35,60041億1676万-6.71%-10.79
12/29410410399400-0.74%61,30040億8612万-8.68%-10.71
12/26403407399403+1.26%61,20041億1676万-8.62%-10.79
12/25411412396398-5.24%178,20040億6568万-9.95%-10.65
12/24395423394420+7.14%300,10042億9042万-5.41%-11.24
12/22370392355392+6.81%124,50034億4795万-12.11%-8.93
12/19367372351367+0.27%108,00032億2805万-18.44%-8.36
12/18396396356366-3.68%122,00032億1926万-19.56%-8.34
12/17377401376380+1.06%89,80033億4240万-17.39%-8.66
12/16399399370376-6.23%157,00033億722万-19.31%-8.57
12/15416419396401-2.67%141,00035億2711万-14.68%-9.14
12/12436436411412-1.9%75,90036億2386万-12.9%-9.39
12/11413421402420-0.24%56,00036億9423万-11.95%-9.57
12/10401426400421+3.44%76,30037億303万-12.47%-9.6
12/09426429400407-5.13%124,60035億7989万-16.08%-9.28
12/08446449415429-8.14%265,40037億7339万-12.45%-9.78
12/05441480441467+3.55%193,20041億763万-5.47%-10.64
12/04465470446451-4.04%184,00039億6690万-9.26%-10.28
12/03480485466470-2.08%173,20041億3402万-5.81%-10.71
12/02500500474480-4.19%191,50042億2198万-4.38%-10.94
12/01535536487501-4.57%320,10044億669万+0.2%-11.42
11/28579579515525+5.21%723,70046億1779万+6.06%-11.97
11/27509515490499-2.16%87,30043億8910万+2.04%-11.37
11/26505532492510-0.39%108,50044億8585万+5.37%-11.62
11/25522527486512-5.01%231,10045億344万+6.44%-11.67
11/21480559459539+12.53%594,40047億4093万+12.76%-12.29
11/20430507427479+11.14%342,30042億1318万+0.84%-10.92
11/19455455425431-3.58%120,80037億9098万-9.64%-9.82
11/18463463431447-5.5%187,50039億3172万-7.07%-10.19
11/17480500464473-2.67%83,30041億6041万-2.67%-10.78
11/14512514486486-0.61%68,70042億7475万-0.82%-11.08
11/13504511485489-2.4%79,30043億114万-1.01%-11.15
11/12505528500501-2.72%142,60044億669万+0.4%-11.42
11/11479529475515+6.4%184,10045億2983万+2.18%-11.74
11/10475502465484+0.41%94,50042億5716万-5.1%-11.03
11/07504508482482-4.55%83,30042億3957万-6.95%-10.99
11/06519521495505-3.07%127,00044億4187万-3.99%-11.51
11/05508535503521-1.7%126,70045億8261万-1.88%-11.87
11/04585590530530-0.56%190,90046億6177万-0.75%-12.08
10/31515576515533+2.9%345,10046億8816万-0.74%-12.15