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
03/31420424416424+0.47%7,40034億6631万-0.47%11.740.6
03/30424424420422-1.4%3,30034億4996万-0.71%11.680.59
03/27433434427428-1.61%3,30034億9901万+0.71%11.850.6
03/26435435428435+2.35%5,20035億5624万+2.59%12.040.61
03/25436436425425-1.16%2,30034億7449万+0.47%11.770.6
03/24436436425430-1.38%6,10035億1537万+1.65%11.910.61
03/23434437432436+0.46%2,70035億6442万+3.32%12.070.61
03/20426434426434+1.88%1,90035億4807万+3.09%12.020.61
03/19428433425426-0.47%4,60034億8266万+1.43%11.80.6
03/18424428423428+1.42%64,50034億9901万+2.15%11.850.6
03/17424425420422+0.72%1,40034億4996万+0.96%11.680.59
03/16427427412419-1.18%3,10034億2544万+0.24%11.60.59
03/13422424420424+0.47%3,00034億6631万+1.44%11.740.6
03/12434434422422-0.24%2,70034億4996万+1.2%11.680.59
03/11430430423423-2.76%4,30034億5814万+1.44%11.710.6
03/104384384354350%2,40035億5624万+4.57%12.040.61
03/094354354294350%2,80035億5624万+4.82%12.040.61
03/064354364304350%3,40035億5624万+4.82%12.040.61
03/05434435427435+2.11%5,80035億5624万+5.07%12.040.61
03/04424430422426+0.95%8,00034億8266万+3.15%11.80.6
03/03421423421422+0.72%2,90034億4996万+2.43%11.680.59
03/02416419415419+1.21%4,00034億2544万+1.7%11.60.59
02/274154154144140%2,70033億8456万+0.49%11.460.58
02/26411414410414+0.49%1,30033億8456万+0.49%11.460.58
02/25409414409412+1.23%60033億6821万0%11.410.58
02/24413413407407-2.4%50033億2733万-1.21%11.270.57
02/23410417408417+1.71%1,80034億909万+1.21%11.550.59
02/20408410407410+0.49%2,70033億5186万-0.49%11.350.58
02/19414414405408-1.69%2,80033億3551万-0.97%11.30.57
02/18411415411415+1.22%1,60033億9274万+0.48%11.490.58
02/174104104104100%20033億5186万-0.73%11.350.58
02/164184184074100%2,00033億5186万-0.73%11.350.58
02/12414414410410+1.23%70033億5186万-0.73%11.350.58
02/10413413405405-1.46%7,00033億1098万-1.7%11.210.57
02/09411411411411-0.48%1,00033億6004万-0.24%11.380.58
02/06411413411413+0.24%80033億7639万+0.24%11.440.58
02/05408412408412-0.24%3,80033億6821万+0.24%11.410.58
02/04415418410413+0.73%2,40033億7639万+0.49%11.440.58
02/03408411408410-0.24%4,90033億5186万0%11.350.58
02/02414417410411-0.48%1,30033億6004万+0.24%11.380.58
01/30411413411413-0.24%50033億7639万+0.98%11.440.58
01/29412414412414-1.43%1,30033億8456万+1.47%11.460.58
01/28420422419420+2.19%4,20034億3361万+2.94%11.630.59
01/27407412406411+0.24%2,30033億6004万+0.98%11.380.58
01/26418422404410-1.44%5,80033億5186万+0.99%11.350.58
01/23412418412416+0.97%1,20034億91万+2.72%11.520.59
01/22415417412412-0.72%60033億6821万+1.98%11.410.58
01/21415415414415+0.73%2,20033億9274万+2.72%11.490.58
01/20415420409412-0.72%3,60033億6821万+2.23%11.410.58
01/19420420406415-0.48%6,30033億9274万+2.98%11.490.58
01/16412418411417+0.48%1,00034億909万+3.73%11.550.59
01/15411415411415+0.24%1,20033億9274万+3.49%11.490.58
01/144104144084140%1,50033億8456万+3.24%11.460.58
01/13415417413414+0.24%50033億8456万+3.5%11.460.58
01/09412417412413-1.67%1,90033億7639万+3.25%11.440.58
01/08403422403420+4.74%20,70034億3361万+5.26%11.630.59
01/07402405401401-0.25%40032億7828万+0.5%11.10.56
01/06401405401402-0.99%1,30032億8646万+0.75%11.130.57
01/05400409400406+1.5%5,30033億1916万+1.75%11.240.57
2014
12/304004013954000%1,40032億7011万+0.25%11.080.56
12/29395401395400+2.56%3,30032億7011万+0.25%11.080.56
12/26400400390390-2.26%4,90031億8835万-2.26%10.80.55
12/253994003943990%8,70032億6193万-0.25%11.050.56
12/24395399395399+1.01%9,90032億6193万-0.25%11.050.56
12/22397397392395-0.5%14,00032億2923万-1.5%10.940.56
12/19394398394397+0.51%1,50032億4558万-1%10.990.56
12/183953953903950%4,50032億2923万-1.74%10.940.56
12/17392395392395+1.02%1,90032億2923万-1.74%10.940.56
12/163923933913910%1,50031億9653万-2.98%10.830.55
12/15398398391391-2.25%8,80031億9653万-3.22%10.830.55
12/12399400399400+0.25%1,10032億7011万-1.23%11.080.56
12/113993993963990%2,20032億6193万-1.24%11.050.56
12/10399399398399+0.25%1,20032億6193万-1.24%11.050.56
12/09397398397398-0.5%1,20032億5376万-1.49%11.020.56
12/084004013974000%7,90032億7011万-0.99%11.080.56
12/054054054004000%11,80032億7011万-0.99%11.080.56
12/04398400397400+0.5%5,50032億7011万-1.23%11.080.56
12/03400400398398-0.5%8,70032億5376万-1.73%11.020.56
12/02404404398400-1.23%8,50032億7011万-1.48%11.080.56
12/01402405402405+0.5%2,10033億1098万-0.49%11.210.57
11/28407407401403-0.98%4,10032億9463万-1.23%11.160.57
11/27405407404407-0.25%90033億2733万-0.49%11.270.57
11/26405408405408+0.74%90033億3551万-0.24%11.30.57
11/254054064054050%1,10033億1098万-0.98%11.210.57
11/214054054044050%2,40033億1098万-0.98%11.210.57
11/20405409405405-0.74%80033億1098万-0.98%11.210.57
11/19406409406408+0.25%1,00033億3551万-0.24%11.30.57
11/18408408407407-0.25%30033億2733万-0.73%11.270.57
11/174064084064080%2,30033億3551万-0.49%11.30.57
11/14407409407408-0.49%40033億3551万-0.49%11.30.57
11/134104104104100%30033億5186万0%11.350.58
11/12408410408410+0.49%30033億5186万-0.24%11.350.58
11/114094094074080%2,00033億3551万-0.73%11.30.57
11/10419419408408-2.16%2,50033億3551万-0.73%11.30.57
11/07400417396417+5.84%17,20034億909万+1.21%11.550.59
11/06401401392394-1.5%3,80032億2106万-4.37%10.910.55
11/05400400397400+0.76%3,40032億7011万-3.15%11.080.56
11/04393400393397-0.25%8,90032億4558万-4.11%10.990.56
10/31400405395398-0.25%3,00032億5376万-4.1%11.020.56
10/30406406397399-1.72%11,40032億6193万-4.09%11.050.56