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
03/311,3101,3211,2961,299-0.31%12,300155億3604万-0.23%-0.84
03/301,2871,3181,2731,303+1.24%9,000155億8388万-0.08%-0.85
03/271,3111,3111,2841,287-0.85%5,200153億9252万-1.3%-0.84
03/261,3051,3231,2861,298-0.69%8,300155億2408万-0.54%-0.84
03/251,3301,3301,3001,307-0.91%5,900156億3172万0%-0.85
03/241,3091,3201,3091,319+0.76%12,400157億7524万+0.76%-0.86
03/231,3081,3131,3081,309+0.08%4,200156億5564万0%-0.85
03/201,3011,3101,3011,308+0.54%7,100156億4368万-0.15%-0.85
03/191,3081,3121,2931,301-0.54%6,500155億5996万-0.69%-0.84
03/181,3001,3081,2981,308+1.71%13,000156億4368万+0.08%-0.85
03/171,3091,3091,2851,286+0.16%9,300153億8056万-1.61%-0.83
03/161,3091,3151,2831,284-0.47%25,600153億5664万-1.76%-0.83
03/131,2931,3151,2801,290-1.15%20,600154億2840万-1.3%-0.84
03/121,2981,3111,2841,305+1.71%11,700156億780万-0.08%-0.85
03/111,2851,2951,2761,283-0.16%8,700153億4468万-1.53%-0.83
03/101,2831,2971,2711,285+0.16%9,000153億6860万-1.23%-0.83
03/091,2981,2991,2501,283-1.16%28,200153億4468万-1.16%-0.83
03/061,3121,3131,2601,298-1.07%13,400155億2408万+0.15%-0.84
03/051,3061,3151,3051,312+0.46%6,500156億9152万+1.23%-0.85
03/041,3041,3091,3031,306+0.15%6,500156億1976万+0.85%-0.85
03/031,3101,3101,3001,304-0.46%12,800155億9584万+0.77%-0.85
03/021,3231,3251,3011,310-0.98%16,800156億6760万+1.24%-0.85
02/271,3391,3451,3161,323-1.19%14,800158億2308万+2.56%-0.86
02/261,3301,3601,3201,339+1.83%30,200160億1444万+4.36%-0.87
02/251,3321,3321,3131,315-1.28%24,300157億2740万+3.06%-0.85
02/241,3031,3341,3031,332+2.23%14,500159億3072万+4.88%-0.86
02/231,3291,3291,2891,303-1.96%15,800155億8388万+3.17%-0.85
02/201,3381,3381,3161,329-0.67%14,200158億9484万+5.73%-0.86
02/191,3431,3431,3241,338-0.45%12,500160億248万+7.04%-0.87
02/181,3401,3451,3241,344+1.51%11,400160億7424万+8.21%-0.87
02/171,3331,3411,3101,324-0.68%12,500158億3504万+7.29%-0.86
02/161,3101,3401,3101,333+1.91%19,600159億4268万+8.73%-0.87
02/131,3081,3091,2761,308+5.74%20,200156億4368万+7.39%-0.85
02/121,2981,3071,2371,237-4.7%18,700147億9452万+2.15%-0.8
02/101,3001,3201,2971,298+0.39%11,400155億2408万+7.45%-0.84
02/091,2931,3051,2901,293+1.65%9,400154億6428万+7.57%-0.84
02/061,2781,2851,2711,272+0.47%15,800152億1312万+6.53%-0.83
02/051,2401,2701,2401,266+2.1%15,600151億4136万+6.57%-0.82
02/041,2321,2571,2321,240+0.65%14,500148億3040万+5%-0.81
02/031,2151,2401,2151,232+1.4%8,600147億3472万+4.85%-0.8
02/021,2401,2401,1801,215-2.02%17,400145億3140万+3.93%-0.79
01/301,2901,2901,2211,240-3.95%36,000148億3040万+6.35%-0.81
01/291,2791,3001,2751,291+0.94%12,500154億4036万+11.2%-0.84
01/281,2751,2941,2671,279+0.08%20,800152億9684万+10.83%-0.83
01/271,3391,3731,2701,278-2.37%44,500152億8488万+11.32%-0.83
01/261,2011,3481,2011,309+8.99%62,800156億5564万+14.82%-0.85
01/231,1601,2041,1601,201+3.71%25,500143億6396万+6.1%-0.78
01/221,1611,1691,1581,158-0.26%12,700138億4968万+2.57%-0.75
01/211,1681,1681,1601,161-0.6%10,500138億8556万+3.02%-0.75
01/201,1671,1721,1631,168+0.52%8,800139億6928万+3.73%-0.76
01/191,1591,1661,1551,162+0.78%12,400138億9752万+3.2%-0.75
01/161,1471,1591,1471,153+0.52%15,900137億8988万+2.58%-0.75
01/151,1431,1591,1401,147+0.35%8,400137億1812万+2.41%-0.74
01/141,1351,1471,1351,143+0.79%10,300136億7028万+2.51%-0.74
01/131,1381,1401,1291,134-0.35%10,000135億6264万+2.16%-0.74
01/091,1391,1401,1311,1380%10,000136億1048万+2.89%-0.74
01/081,1311,1401,1311,138+0.62%8,900136億1048万+3.36%-0.74
01/071,1281,1471,1171,131-1.48%19,700135億2676万+3.19%-0.73
01/061,1441,1541,1431,148+0.44%22,000137億3008万+5.22%-0.75
01/051,1211,1441,1201,143+2.51%15,600136億7028万+5.35%-0.74
2014
12/301,1231,1241,1051,115-0.36%8,400133億3540万+3.34%-0.75
12/291,0821,1251,0811,119+2.75%15,100133億8324万+4.09%-0.75
12/261,0831,1001,0811,089+1.21%4,000130億2444万+1.68%-0.73
12/251,1001,1001,0671,076-1.65%13,200128億6896万+0.75%-0.72
12/241,1271,1301,0941,094-2.93%36,200130億8424万+2.72%-0.73
12/221,1291,1351,1211,127-0.18%18,200134億7892万+6.12%-0.75
12/191,1161,1401,1161,129+1.16%13,000135億284万+6.71%-0.75
12/181,1121,1201,1121,116+0.45%11,600133億4736万+5.98%-0.75
12/171,0961,1281,0961,111+1.46%20,100132億8756万+6.01%-0.74
12/161,1101,1161,0821,095-1.88%19,500130億9620万+4.78%-0.73
12/151,1031,1291,1031,116+1.09%14,500133億4736万+7%-0.75
12/121,1251,1311,1041,104-1.95%23,800132億384万+6.15%-0.74
12/111,1381,1381,1261,126-1.23%16,700134億6696万+8.37%-0.75
12/101,1551,1591,1301,140-1.38%33,500136億3440万+10.04%-0.76
12/091,1231,1591,1231,156+2.94%46,000138億2576万+12.12%-0.77
12/081,1501,1501,1101,123+8.71%64,200134億3108万+9.56%-0.75
12/051,0311,0351,0251,033+0.1%12,400123億5468万+1.27%-0.69
12/041,0361,0371,0301,032+0.49%3,600123億4272万+1.38%-0.69
12/031,0261,0351,0201,027+0.1%8,600122億8292万+0.98%-0.69
12/021,0301,0351,0201,026+0.88%8,900122億7096万+0.98%-0.69
12/011,0101,0221,0101,017+1.19%11,700121億6332万+0.2%-0.68
11/281,0031,0089991,005+0.2%7,500120億1980万-0.89%-0.67
11/271,0051,0069981,003+0.2%13,500119億9588万-1.08%-0.67
11/261,0021,0069981,001-0.1%11,800119億7196万-1.18%-0.67
11/251,0061,0099951,002-0.4%11,700119億8392万-1.09%-0.67
11/211,0111,0141,0011,006-0.69%4,800120億3176万-0.49%-0.67
11/201,0241,0241,0101,013-0.3%3,700121億1548万+0.4%-0.68
11/191,0111,0251,0111,016-0.29%4,600121億5136万+0.79%-0.68
11/181,0191,0301,0141,0190%4,100121億8724万+1.29%-0.68
11/171,0221,0301,0121,019+0.69%2,700121億8724万+1.39%-0.68
11/141,0001,0301,0001,012+0.5%10,100121億352万+0.9%-0.68
11/139991,0109961,007+0.7%9,600120億4372万+0.4%-0.67
11/121,0071,0141,0001,000-3.57%13,400119億6000万-0.2%-0.67
11/111,0151,0431,0101,037-0.67%13,800124億252万+3.39%-0.69
11/101,0401,0501,0371,0440%5,300124億8624万+4.3%-0.7
11/071,0521,0591,0401,044-1.14%7,500124億8624万+4.5%-0.7
11/061,0521,0601,0521,056+0.19%10,900126億2976万+5.81%-0.71
11/051,0491,1001,0411,054+3.33%42,200126億584万+5.82%-0.7
11/041,0301,0331,0001,0200%44,000121億9920万+2.51%-0.68
10/311,0001,0239991,020+3.98%19,000121億9920万+2.62%-0.68