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
03/312,3862,3932,3512,353-1.26%14,900331億6062万-3.88%27.895.38
03/302,3782,4252,3782,383+0.17%21,800335億8341万-2.69%28.255.45
03/272,3992,4282,3712,379-3.33%62,000335億2704万-2.82%28.25.44
03/262,5302,5302,4342,461-3.41%100,500346億8265万+0.61%29.175.62
03/252,5612,5722,5472,548-0.97%34,100359億874万+4.43%30.25.82
03/242,5522,5792,5522,573+0.82%20,700362億6106万+5.93%30.55.88
03/232,5182,5592,5122,552+1.84%27,100359億6511万+5.63%30.255.83
03/202,4932,5062,4892,506+0.72%19,800353億1683万+4.29%29.715.73
03/192,4992,4992,4852,488-0.32%10,700350億6316万+4.06%29.495.69
03/182,4912,4972,4912,496+0.2%12,700351億7591万+4.83%29.595.7
03/172,4822,4972,4762,491+0.24%12,400351億544万+5.15%29.535.69
03/162,4592,4852,4522,485+1.02%16,500350億2088万+5.39%29.465.68
03/132,4502,4602,4432,460+0.9%25,400346億6856万+4.81%29.165.62
03/122,4102,4392,4102,438+0.79%11,000343億5852万+4.32%28.95.57
03/112,4052,4302,4002,419+0.37%12,300340億9075万+4%28.675.53
03/102,4392,4442,4012,410-1.03%14,400339億6392万+4.06%28.575.51
03/092,4282,4362,4182,435+0.08%9,900343億1624万+5.59%28.865.56
03/062,4162,4332,4162,433+0.83%7,300342億8805万+5.92%28.845.56
03/052,4122,4302,4112,413-0.74%9,600340億619万+5.51%28.65.51
03/042,4492,4502,3812,431-0.57%19,800342億5987万+6.67%28.825.56
03/032,4402,4492,4352,445+0.66%15,100344億5717万+7.76%28.985.59
03/022,3972,4292,3932,429+1.42%17,300342億3168万+7.57%28.795.55
02/272,3952,3972,3872,3950%10,800337億5252万+6.63%28.395.47
02/262,3822,3952,3722,395+0.71%10,500337億5252万+7.21%28.395.47
02/252,3892,3902,3702,378+0.21%12,600335億1294万+7.07%28.195.43
02/242,3512,3802,3382,373+0.72%11,800334億4248万+7.38%28.135.42
02/232,3752,4002,3532,356+0.9%22,300332億290万+7.14%27.935.38
02/202,3102,3382,3002,335+1.3%17,000329億695万+6.77%27.685.34
02/192,3002,3052,2822,305+0.66%13,400324億8416万+5.93%27.325.27
02/182,2572,2952,2572,290+1.91%15,900322億7277万+5.77%27.155.23
02/172,2302,2472,2272,247+0.94%11,200316億6677万+4.27%26.645.14
02/162,2262,2302,2132,226+0.72%8,900313億7082万+3.68%26.395.09
02/132,2202,2252,2002,210-0.72%13,500311億4533万+3.32%26.25.05
02/122,2122,2602,2092,226+0.82%24,800313億7082万+4.41%26.395.09
02/102,2142,2142,1982,208-0.18%7,400311億1715万+3.91%26.175.05
02/092,2162,2162,2072,212+0.36%7,500311億7352万+4.39%26.225.06
02/062,2142,2142,1942,204-0.41%5,300310億6078万+4.36%26.135.04
02/052,1732,2132,1702,213+2.08%7,600311億8761万+5.13%26.235.06
02/042,1502,1832,1502,168+0.46%8,500305億5343万+3.39%25.74.95
02/032,2032,2032,1522,158-0.78%13,300304億1250万+3.25%25.584.93
02/022,2052,2182,1702,175-0.73%11,800306億5208万+4.37%25.784.97
01/302,1982,2002,1612,191+0.46%11,300308億7757万+5.49%25.975.01
01/292,2252,2252,1812,181-2.11%13,700307億3664万+5.36%25.854.98
01/282,2002,2282,1982,228+1.83%14,900313億9901万+8.1%26.415.09
01/272,1632,1902,1602,188+1.63%13,200308億3529万+6.63%25.945
01/262,1382,1532,1342,153+0.98%10,300303億4204万+5.33%25.524.92
01/232,1002,1322,1002,132+2.01%10,800300億4609万+4.61%25.274.87
01/222,0902,0952,0842,0900%4,500294億5418万+2.8%24.774.78
01/212,0972,1032,0692,090-0.33%13,200294億5418万+2.96%24.774.78
01/202,0932,0972,0882,097+0.72%9,700295億5283万+3.45%24.864.79
01/192,0842,0862,0622,082+1.17%8,800293億4144万+2.81%24.684.76
01/162,0622,0632,0452,058-0.19%7,600290億321万+1.63%24.44.7
01/152,0482,0682,0422,062+1.03%8,000290億5958万+1.88%24.444.71
01/142,0432,0432,0322,041+0.39%4,300287億6363万+0.84%24.194.66
01/132,0512,0512,0272,033-0.88%10,900286億5089万+0.44%24.14.65
01/092,0402,0582,0402,051+0.74%7,900289億456万+1.28%24.314.69
01/082,0322,0432,0322,036+0.2%4,800286億9317万+0.64%24.134.65
01/072,0332,0442,0212,032-0.25%6,700286億3679万+0.49%24.094.64
01/062,0602,0602,0352,037-1.31%12,600287億726万+0.84%24.154.66
01/052,0412,0702,0412,064+1.47%10,600290億8777万+2.43%24.474.72
2014
12/302,0332,0592,0232,034+0.05%11,500286億6498万+1.24%24.114.65
12/292,0332,0372,0212,033+0.89%9,100286億5089万+1.4%24.14.65
12/261,9882,0171,9862,015+0.75%6,500283億9721万+0.75%23.894.61
12/251,9882,0001,9732,000-0.15%16,100281億8582万+0.2%23.714.57
12/242,0192,0191,9922,003+0.15%11,700282億2810万+0.5%23.744.58
12/222,0172,0171,9902,000-0.2%8,700281億8582万+0.55%23.714.57
12/192,0002,0171,9892,004+1.52%10,500282億4219万+0.91%23.754.58
12/181,9992,0011,9701,974-0.45%10,600278億1941万-0.45%23.44.51
12/171,9811,9981,9501,983-0.65%11,700279億4624万+0.15%23.514.53
12/162,0002,0201,9961,996-0.45%8,500281億2945万+1.01%23.664.56
12/152,0252,0252,0032,005-0.45%5,800282億5629万+1.67%23.774.58
12/122,0002,0302,0002,014-0.05%11,600283億8312万+2.39%23.874.6
12/112,0002,0201,9902,015+0.3%10,200283億9721万+2.7%23.894.61
12/102,0372,0442,0012,009-2.24%11,600283億1266万+2.6%23.814.59
12/092,0502,0652,0462,055-0.19%4,900289億6093万+5.22%24.364.7
12/082,0532,0652,0482,059+0.54%9,400290億1730万+5.81%24.414.71
12/052,0592,0592,0112,048-0.29%7,700288億6228万+5.68%24.284.68
12/042,0702,0702,0512,054+0.1%6,600289億4684万+6.37%24.354.69
12/032,0512,0792,0502,052+0.2%13,800289億1865万+6.71%24.324.69
12/022,0072,0482,0072,048+1.79%16,900288億6228万+7%24.284.68
12/011,9912,0271,9822,012+0.95%18,500283億5494万+5.56%23.854.6
11/281,9761,9951,9631,993+0.1%9,600280億8717万+5.01%23.624.55
11/271,9191,9951,9191,991+3.75%20,000280億5898万+5.23%23.64.55
11/261,9121,9201,9081,919+0.21%4,200270億4430万+1.86%22.754.39
11/251,9241,9251,9111,915-0.42%4,700269億8792万+1.86%22.74.38
11/211,9101,9281,9041,923+0.68%3,800271億67万+2.61%22.794.39
11/201,9451,9451,9101,910-0.78%4,800269億1746万+2.19%22.644.37
11/191,9261,9441,9201,9250%11,300271億2885万+3.22%22.824.4
11/181,9001,9251,9001,925+1%7,500271億2885万+3.49%22.824.4
11/171,9291,9291,9061,906-0.88%8,100268億6109万+2.75%22.594.36
11/141,9201,9251,8991,923+0.31%16,700271億67万+3.83%22.794.39
11/131,8951,9181,8901,917+1.37%8,400270億1611万+3.73%22.724.38
11/121,8971,9101,8911,891-0.32%7,400266億4969万+2.49%22.424.32
11/111,8941,8981,8831,897+0.16%4,400267億3425万+2.93%22.494.34
11/101,8851,9001,8831,894+0.16%4,300266億9197万+2.93%22.454.33
11/071,8891,9001,8751,891+0.11%9,000266億4969万+2.94%22.424.32
11/061,9001,9001,8801,889-0.37%5,400266億2151万+2.89%22.394.32
11/051,8901,9001,8811,896+0.32%8,500267億2016万+3.32%22.474.33
11/041,9001,9001,8901,890+0.11%13,200266億3560万+3.11%22.44.32
10/311,8561,8951,8561,888+1.72%11,600266億741万+3.11%22.384.31