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
03/31544551538538-1.65%1,433,9001125億8393万-5.28%12.120.61
03/305485545355470%1,372,6001144億6730万-3.87%12.320.62
03/27554557541547-2.5%1,592,3001144億6730万-4.2%12.320.62
03/26571571557561-2.26%1,002,9001173億9699万-1.92%12.640.63
03/25561577559574+2.87%1,192,8001201億1742万+0.35%12.930.65
03/24566566556558-0.53%936,4001167億6920万-2.28%12.570.63
03/23560565558561+0.36%787,7001173億9699万-1.75%12.640.63
03/20568571559559-1.24%996,6001169億7847万-2.1%12.590.63
03/19557570556566+0.89%1,352,5001184億4331万-0.7%12.750.64
03/18558562557561+0.18%579,1001173億9699万-1.41%12.640.63
03/17566576558560-0.88%1,259,3001171億8773万-1.58%12.620.63
03/16561569558565+0.71%1,015,9001182億3405万-0.7%12.730.64
03/13567569556561-0.88%2,689,9001173億9699万-1.23%12.640.63
03/12568573562566+0.35%755,8001184億4331万-0.18%12.750.64
03/11573576562564-1.23%930,9001180億2479万-0.35%12.710.64
03/10595597567571+0.53%1,533,8001194億8963万+1.06%12.870.64
03/09573578568568-0.87%669,8001188億6184万+0.71%12.80.64
03/06574579570573-0.35%703,5001199億816万+1.6%12.910.65
03/05578581572575+0.35%793,7001203億2669万+2.31%12.960.65
03/04571577566573-0.17%716,8001199億816万+2.14%12.910.65
03/03577583571574-0.52%907,7001201億1742万+2.68%12.930.65
03/02593600576577-3.03%1,116,2001207億4522万+3.59%130.65
02/27605609591595-1.33%527,6001245億1196万+7.4%13.410.67
02/26594606590603+1.86%691,8001261億8607万+9.64%13.590.68
02/25587595585592+1.02%616,1001238億8417万+8.42%13.340.67
02/24582589578586+1.74%923,0001226億2859万+7.92%13.20.66
02/23573580567576+0.52%784,3001205億3595万+6.86%12.980.65
02/20565573564573+2.32%874,0001199億816万+7.1%12.910.65
02/19563571558560+0.18%596,5001171億8773万+5.46%12.620.63
02/18551564551559+0.72%660,6001169億7847万+5.87%12.590.63
02/17549562549555+0.18%499,1001161億4141万+5.51%12.50.62
02/16550563546554+1.84%719,9001159億3215万+5.93%12.480.62
02/13505552505544-0.18%1,301,9001138億3951万+4.41%12.260.61
02/12548560541545-1.45%843,8001140億4877万+5.01%12.280.61
02/105555605475530%461,3001157億2288万+6.96%12.460.62
02/09549563549553+1.1%500,8001157億2288万+7.17%12.460.62
02/06550552539547+0.37%575,9001144億6730万+6.42%12.320.62
02/05535548535545+1.3%475,4001140億4877万+6.24%12.280.61
02/04541546535538-0.74%1,034,7001125億8393万+5.08%12.120.61
02/03543550535542+0.37%782,1001134億2098万+6.07%12.210.61
02/02551556539540-3.23%761,0001130億245万+5.68%12.170.61
01/30545563544558+3.72%736,3001167億6920万+9.41%12.570.63
01/29532550531538+0.19%649,2001125億8393万+5.91%12.120.61
01/28520540517537+1.7%597,9001123億7466万+5.92%12.10.6
01/27532535526528-0.56%799,6001104億9129万+4.55%11.90.59
01/26512533509531+4.53%1,678,0001111億1908万+5.57%11.960.6
01/23502511500508+2.21%512,1001063億601万+1.4%11.450.57
01/224955004914970%615,3001040億411万-0.6%11.20.56
01/21496503492497-0.4%536,8001040億411万-0.6%11.20.56
01/20485501483499+2.67%437,2001044億2264万-0.4%11.240.56
01/19483491480486+1.46%462,8001017億221万-2.99%10.950.55
01/16484489474479-2.64%991,6001002億3736万-4.58%10.790.54
01/15481494479492+2.29%971,4001029億5779万-2.19%11.090.55
01/14484490479481-2.04%640,5001006億5589万-4.37%10.840.54
01/13484491471491-0.2%932,1001027億4853万-2.19%11.060.55
01/09505506489492-1.2%1,113,1001029億5779万-2.19%11.090.55
01/08498505480498+0.2%962,9001042億1337万-0.99%11.220.56
01/07501507493497-0.6%974,7001040億411万-1%11.20.56
01/06509510498500-3.47%788,2001046億3190万-0.4%11.270.56
01/05509524507518+0.78%629,7001083億9865万+3.19%11.670.58
2014
12/30517521512514-0.96%653,4001075億6160万+2.59%11.580.58
12/29525526507519-0.19%653,6001086億791万+3.8%11.690.58
12/26524528516520-0.38%450,7001088億1718万+4.21%11.720.59
12/25523524518522-1.14%393,8001092億3571万+4.82%11.760.59
12/24526530523528+1.93%604,0001104億9129万+6.24%11.90.59
12/22514519505518+0.39%540,8001083億9865万+4.65%11.670.58
12/19516519508516+2.58%669,5001079億8012万+4.45%11.630.58
12/18495505494503+3.07%712,3001052億5969万+2.24%11.330.57
12/17470488469488+3.61%889,7001021億2074万-0.61%110.55
12/16472479463471-3.09%1,282,500985億6325万-3.88%10.610.53
12/15490497484486-2.41%660,6001017億221万-0.82%10.950.55
12/12503508497498-0.2%2,067,2001042億1337万+1.84%11.220.56
12/11496505491499-0.6%489,5001044億2264万+2.46%11.240.56
12/10508510500502-1.57%558,1001050億5043万+3.29%11.310.57
12/09513524509510-1.16%605,2001067億2454万+5.15%11.490.57
12/08502517501516+3.2%824,4001079億8012万+6.83%11.630.58
12/05482501482500+2.25%689,2001046億3190万+4.17%11.270.56
12/04472489472489+4.71%929,7001023億3000万+2.52%11.020.55
12/03482486466467-5.27%2,181,400977億2620万-1.68%10.520.53
12/02486495486493+0.2%608,5001031億6706万+4.23%11.110.56
12/01486493484492+0.82%558,8001029億5779万+4.68%11.090.55
11/28495495487488-0.81%455,4001021億2074万+4.5%110.55
11/27494499489492-1.4%605,5001029億5779万+6.03%11.090.55
11/26489502487499+0.6%709,0001044億2264万+8.48%11.240.56
11/25498498494496-0.4%848,1001037億9485万+8.53%11.180.56
11/21485500484498+2.26%733,4001042億1337万+9.93%11.220.56
11/20491491485487-0.81%604,3001019億1147万+8.46%10.970.55
11/19491502491491-0.2%883,6001027億4853万+9.84%11.060.55
11/18484492482492+1.65%1,149,8001029億5779万+11.06%11.090.55
11/17490494480484-1.22%1,320,0001012億8368万+10%10.90.54
11/14488490474490+2.08%1,877,2001025億3926万+11.87%11.040.55
11/13472482468480+1.69%692,1001004億4663万+10.34%10.810.54
11/12471480471472+0.64%1,130,400987億7252万+9.01%10.630.53
11/11463470459469+1.3%647,000981億4472万+8.56%10.570.53
11/10457464455463+0.65%475,800968億8914万+7.42%10.430.52
11/07457463456460+0.66%798,200962億6135万+6.98%10.360.52
11/06467468456457-2.56%1,021,600956億3356万+6.53%10.30.51
11/05461471458469+0.64%1,305,900981億4472万+9.32%10.570.53
11/04473474463466+1.75%2,976,200975億1693万+8.62%10.50.52
10/31443462439458+4.09%1,357,500958億4282万+7.01%10.320.52