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
03/31226227223223-0.89%129,00084億7598万-7.08%26.150.58
03/302232272232250%143,50085億5200万-5.86%26.380.59
03/27224227223225+0.45%100,60085億5200万-5.86%26.380.59
03/26223225223224-0.44%76,40085億1399万-6.28%26.270.58
03/252242252222250%86,60085億5200万-5.86%26.380.59
03/24225227222225-1.32%211,60085億5200万-5.86%26.380.59
03/23223229223228+1.79%158,00086億6603万-4.6%26.740.59
03/20222226222224+0.9%165,40085億1399万-5.88%26.270.58
03/19225225221222-1.33%250,80084億3797万-6.72%26.030.58
03/18225226222225-0.44%298,40085億5200万-5.46%26.380.59
03/17227229226226-0.44%228,60085億9001万-4.64%26.50.59
03/16232232226227-2.58%344,70086億2802万-4.22%26.620.59
03/13235236229233-1.27%844,80088億5607万-1.27%27.320.61
03/12241247232236-6.35%1,821,50089億7010万+0.43%27.670.61
03/11254256251252-0.79%242,30095億7824万+7.69%29.550.66
03/102542562522540%369,60096億5426万+9.48%29.780.66
03/09256257252254-2.31%626,20096億5426万+9.96%29.780.66
03/06262266256260-2.26%1,008,30098億8231万+13.54%30.490.68
03/05269275264266-1.48%1,807,500101億1036万+17.18%31.190.69
03/04262271259270+1.89%2,543,000102億6240万+20%31.660.7
03/03259272251265+1.92%3,199,400100億7236万+18.83%31.070.69
03/02272284260260+0.39%11,657,30098億8231万+17.65%30.490.68
02/27262267251259-1.15%6,183,70098億4430万+18.26%30.370.67
02/26238275234262+18.02%22,218,20099億5833万+20.18%30.720.68
02/25219223219222+1.83%111,60084億3797万+2.78%26.030.58
02/24220220218218-0.91%54,20082億8594万+0.93%25.560.57
02/232202202172200%63,60083億6195万+2.33%25.80.57
02/202182202182200%51,90083億6195万+2.33%25.80.57
02/192192202182200%48,40083億6195万+2.33%25.80.57
02/182202202182200%118,70083億6195万+2.8%25.80.57
02/17220220217220-0.45%71,20083億6195万+2.8%25.80.57
02/16220222217221+1.38%104,00083億9996万+3.27%25.910.57
02/13215220214218+0.93%152,70082億8594万+2.35%25.560.57
02/12212219212216+1.89%137,80082億992万+1.41%25.330.56
02/10211213209212+0.47%52,20080億5788万-0.47%24.860.55
02/092112122092110%38,10080億1987万-1.4%24.740.55
02/06210212209211+0.96%46,60080億1987万-1.4%24.740.55
02/05211211209209-0.95%36,70079億4386万-2.34%24.510.54
02/04210212210211+0.96%34,80080億1987万-1.86%24.740.55
02/03210212209209-0.48%52,70079億4386万-2.79%24.510.54
02/02213213210210-2.33%60,50079億8187万-2.33%24.620.55
01/30215216214215-0.92%55,30081億7191万0%25.210.56
01/29215218213217+0.93%82,00082億4793万+0.93%25.450.56
01/28213217213215-1.38%44,20081億7191万0%25.210.56
01/27217218213218+0.93%55,40082億8594万+1.4%25.560.57
01/26214217213216+1.41%41,30082億992万+0.47%25.330.56
01/23214215212213-0.93%47,60080億9589万-0.93%24.980.55
01/22213215212215+0.47%39,70081億7191万0%25.210.56
01/21220220211214-2.73%57,90081億3390万-0.93%25.090.56
01/20213220211220+3.29%96,30083億6195万+1.85%25.80.57
01/19209213209213+1.91%101,60080億9589万-1.39%24.980.55
01/16209210207209-0.95%67,90079億4386万-3.69%24.510.54
01/152132132092110%77,70080億1987万-3.21%24.740.55
01/142112142112110%83,40080億1987万-3.65%24.740.55
01/13212212210211-0.94%103,90080億1987万-4.09%24.740.55
01/09215215212213-0.93%91,10080億9589万-3.62%24.980.55
01/08218218213215+0.47%127,40081億7191万-3.15%25.210.56
01/07214218214214-0.93%135,30081億3390万-3.6%25.090.56
01/06220221216216-3.14%81,70082億992万-2.7%25.330.56
01/05222225221223+0.9%44,30084億7598万0%26.150.58
2014
12/30218222218221+1.38%97,50083億9996万-0.9%25.910.57
12/29217221217218+0.46%92,40082億8594万-2.24%25.560.57
12/26211217211217+1.88%83,20082億4793万-2.69%25.450.56
12/25214216212213-0.47%272,60080億9589万-4.48%24.980.55
12/24217219214214-1.83%295,60081億3390万-4.04%25.090.56
12/22213218213218+1.87%167,10082億8594万-2.24%25.560.57
12/19215217212214+0.47%240,40081億3390万-4.04%25.090.56
12/18215219213213-0.47%155,20080億9589万-4.91%24.980.55
12/17215216213214-0.93%237,80081億3390万-4.46%25.090.56
12/16216219214216-0.46%223,10082億992万-3.57%25.330.56
12/15220221217217-2.25%148,90082億4793万-3.56%25.450.56
12/12222226222222-0.45%254,70084億3797万-1.33%26.030.58
12/11224225222223-1.76%295,90084億7598万-0.89%26.150.58
12/10225228224227+0.89%229,70086億2802万+0.89%26.620.59
12/09232233225225-3.85%230,70085億5200万0%26.380.59
12/08235235232234+1.3%118,90088億9408万+4%27.440.61
12/05234235230231-1.7%144,70087億8005万+3.13%27.090.6
12/04241242231235-2.08%286,40089億3209万+4.91%27.560.61
12/03241248240240+0.84%758,00091億2213万+7.62%28.140.62
12/02225238224238+5.78%329,40090億4611万+7.21%27.910.62
12/01224227222225+0.45%133,30085億5200万+1.81%26.380.59
11/28223226222224+0.9%122,60085億1399万+1.36%26.270.58
11/272222232212220%86,50084億3797万+0.45%26.030.58
11/26222224219222-0.45%79,10084億3797万+0.91%26.030.58
11/25222225221223+1.36%96,30084億7598万+1.36%26.150.58
11/21222222219220-0.45%57,80083億6195万0%25.80.57
11/20224224221221-0.9%71,90083億9996万+0.45%25.910.57
11/19221225220223+1.36%122,30084億7598万+1.83%26.150.58
11/18216220216220+1.38%38,80083億6195万+0.46%25.80.57
11/17220221217217-1.36%64,80082億4793万-0.91%25.450.56
11/14217221217220+0.46%85,80083億6195万0%25.80.57
11/13219219215219-0.9%105,00083億2395万-0.45%25.680.57
11/12223224220221-1.34%60,70083億9996万0%25.910.57
11/11221224220224+1.82%86,40085億1399万+1.36%26.270.58
11/102202232172200%83,10083億6195万-0.45%25.80.57
11/07220220219220+0.46%38,50083億6195万-0.9%25.80.57
11/06224224219219-3.1%156,80083億2395万-1.35%25.680.57
11/05225226223226+0.44%82,90085億9001万+1.35%26.50.59
11/04231232224225-0.44%120,30085億5200万+0.9%26.380.59
10/31221227219226+2.73%212,60085億9001万+0.89%26.50.59