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
03/31611615603608+0.16%14,30034億6122万-7.46%-2.35
03/30625634606607-3.65%17,70034億5552万-8.03%-2.35
03/27615650610630+1.12%20,30035億8646万-4.83%-2.43
03/26632640611623-1.74%19,80035億4661万-6.32%-2.41
03/25648648634634-0.94%20,00036億923万-4.95%-2.45
03/24646653640640-0.93%14,70036億4339万-4.33%-2.47
03/23660660645646-1.37%17,70036億7754万-3.73%-2.5
03/20650662650655-0.15%20,30037億2878万-2.67%-2.53
03/196536646536560%13,90037億3447万-2.81%-2.53
03/18671671656656-2.24%14,50037億3447万-3.1%-2.53
03/17671677659671-0.89%24,30038億1986万-1.18%-2.59
03/16656678656677+2.42%25,40038億5402万-0.29%-2.62
03/13675675655661-2.07%22,90037億6294万-2.65%-2.55
03/12668675665675+1.05%11,60038億4264万-0.74%-2.61
03/11661670660668+0.45%10,60038億279万-1.76%-2.58
03/10675675664665-0.75%10,00037億8571万-2.21%-2.57
03/09674680663670-1.76%13,60038億1417万-1.47%-2.59
03/06688688676682+0.59%9,80038億8248万+0.15%-2.63
03/05680692670678-0.29%23,10038億5971万-0.59%-2.62
03/04653688646680+3.19%49,80038億7110万-0.58%-2.63
03/03669672655659-0.6%16,80037億5155万-3.8%-2.55
03/02665669660663-0.9%14,50037億7432万-3.49%-2.56
02/27665672664669-0.15%15,10038億848万-2.76%-2.58
02/26667674665670-1.03%28,70038億1417万-2.9%-2.59
02/256776806636770%29,80038億5402万-2.03%-2.62
02/24678686675677-0.44%12,80038億5402万-2.31%-2.62
02/23685686680680-0.87%15,20038億7110万-2.02%-2.63
02/206806866786860%20,20039億526万-1.44%-2.65
02/19680696680686+0.29%12,40039億526万-1.72%-2.65
02/18689692683684-1.3%21,40038億9387万-1.87%-2.64
02/17698698683693+0.14%16,20039億4511万-0.72%-2.68
02/16695704688692-0.43%14,00039億3941万-0.86%-2.67
02/13718718683695-3.47%35,20039億5649万-0.57%-2.69
02/12715720706720+2.13%29,70040億9881万+3.15%-2.78
02/10670719670705+4.44%55,10040億1342万+1.15%-2.72
02/09677680665675+1.2%7,80038億4264万-3.3%-2.61
02/06683687667667-1.48%14,70037億9709万-4.58%-2.58
02/05681681665677-1.02%17,90038億5402万-3.29%-2.62
02/04650687650684+4.43%22,70038億9387万-2.56%-2.64
02/03677679655655-3.68%34,40037億2878万-6.56%-2.53
02/02693699674680-2.86%36,60038億7110万-3%-2.63
01/30718723693700-0.85%32,50039億8496万-0.14%-2.7
01/29709714700706-1.4%11,30040億1911万+0.71%-2.73
01/28714719705716+0.85%13,00040億7604万+2.29%-2.77
01/27706719705710+1.57%12,70040億4188万+1.57%-2.74
01/267097136996990%19,10039億7926万+0.14%-2.7
01/23718720698699-0.85%20,10039億7926万+0.14%-2.7
01/22719724698705-1.26%24,80040億1342万+0.86%-2.72
01/21730730700714-2.19%15,30040億6465万+2.15%-2.76
01/20715730697730+4.29%27,20041億5574万+4.43%-2.82
01/19718720693700-2.64%38,80039億8496万+0.29%-2.7
01/16720725700719-2.18%33,20040億9312万+2.57%-2.78
01/15680765676735+9.05%98,00041億8420万+4.7%-2.84
01/14674700674674-2.03%25,50038億3694万-4.13%-2.6
01/13645689644688-1.71%49,30039億1664万-2.69%-2.66
01/09720724694700-2.51%39,70039億8496万-1.41%-2.7
01/08705720700718+4.66%43,90040億8743万+0.7%-2.77
01/07700700685686-0.58%11,20039億526万-4.06%-2.65
01/06705710681690-2.95%45,20039億2803万-3.9%-2.67
01/05705720705711+0.99%22,80040億4758万-1.52%-2.75
2014
12/30694704685704+0.72%26,50040億773万-3.03%-2.72
12/29718718699699-2.51%26,60039億7926万-4.12%-2.7
12/26688718688717+6.38%66,10040億8173万-2.45%-2.77
12/25660686656674+1.66%56,10038億3694万-8.42%-2.6
12/24660695655663-1.04%82,60037億7432万-10.28%-2.56
12/22692692670670-3.18%25,40038億1417万-9.34%-2.59
12/19700719692692+0.14%33,90039億3941万-6.36%-2.67
12/18698718689691-0.58%65,90039億3372万-6.5%-2.67
12/17676702675695+1.31%36,70039億5649万-5.95%-2.69
12/16666695660686+0.15%40,60039億526万-7.3%-2.65
12/15702708683685-4.46%52,40038億9956万-7.68%-2.65
12/12700738698717+0.99%31,00040億8173万-3.63%-2.77
12/11693710690710-0.28%50,00040億4188万-4.44%-2.74
12/10710727710712-1.11%19,70040億5327万-4.17%-2.75
12/09771771720720-5.26%52,40040億9881万-2.96%-2.78
12/08737773737760+1.06%57,90043億2652万+2.7%-2.94
12/057377607277520%38,80042億8098万+2.17%-2.91
12/04778783731752-2.97%68,70042億8098万+2.73%-2.91
12/037757877607750%36,40044億1192万+6.46%-2.99
12/02768782761775+0.52%23,00044億1192万+7.34%-2.99
12/01798798771771-0.26%18,60043億8914万+7.53%-2.98
11/28764786758773+1.31%38,00044億53万+8.57%-2.99
11/27782792763763-2.3%49,20043億4360万+7.62%-2.95
11/26795812781781-3.58%39,00044億4607万+10.78%-3.02
11/25780820780810+2.02%63,70046億1116万+15.55%-3.13
11/21847847749794-3.87%147,70045億2008万+14.41%-3.07
11/20762845762826+9.26%219,80047億225万+19.88%-3.19
11/19743809743756+1.61%123,00043億375万+10.69%-2.92
11/18680774674744+10.39%199,30042億3544万+9.57%-2.87
11/17675675661674+1.35%24,40038億3694万-0.44%-2.6
11/14663683654665-4.04%65,20037億8571万-1.92%-2.57
11/137007076676930%43,20039億4511万+1.61%-2.68
11/12712723692693-3.21%49,60039億4511万+1.17%-2.68
11/11726737714716-1.78%50,30040億7604万+3.92%-2.77
11/10736749718729-0.82%34,70041億5005万+5.35%-2.82
11/07696735685735+5.76%40,50041億8420万+5.91%-2.84
11/06715738693695-2.8%45,30039億5649万-0.14%-2.69
11/05680726680715+3.77%72,60040億7035万+1.85%-2.76
11/04685698673689+4.55%47,60039億2233万-2.68%-2.66
10/31681702655659-1.49%101,00037億5155万-7.57%-2.55