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
03/31742767741750+1.08%43,700167億601万+0.4%17.280.39
03/30755765739742-3.51%36,100165億2781万-0.27%17.10.39
03/27765790748769-0.9%33,000171億2923万+3.64%17.720.4
03/26780794772776-0.51%40,200172億8515万+5.01%17.880.41
03/25781781774780-0.26%14,300173億7425万+6.12%17.970.41
03/24778789778782+0.39%17,800174億1880万+6.83%18.020.41
03/23762783757779+2.23%27,800173億5198万+7.01%17.950.41
03/20761769751762-0.39%12,500169億7331万+5.25%17.560.4
03/19769770765765-0.65%9,400170億4013万+6.25%17.630.4
03/18765770764770+0.26%20,800171億5150万+7.54%17.740.4
03/17766769759768+0.52%13,800171億696万+7.87%17.70.4
03/16755765755764+1.19%21,200170億1786万+7.91%17.60.4
03/137587587517550%10,200168億1738万+7.24%17.40.39
03/12750755746755+1.07%14,100168億1738万+7.86%17.40.39
03/11741751741747+0.81%14,800166億3919万+7.17%17.210.39
03/10735750731741+2.07%40,100165億554万+6.93%17.070.39
03/09727731726726-0.14%3,600161億7142万+5.22%16.730.38
03/06730735722727+0.41%6,000161億9369万+5.82%16.750.38
03/05720728720724+0.56%2,900161億2687万+5.69%16.680.38
03/047157287127200%8,200160億3777万+5.57%16.590.38
03/03735741720720-2.31%39,800160億3777万+6.04%16.590.38
03/02704764704737+4.69%47,800164億1644万+8.86%16.980.38
02/277047107007040%13,600156億8138万+4.45%16.220.37
02/26700704698704+0.86%22,000156億8138万+4.76%16.220.37
02/25695698692698+1.01%12,400155億4773万+4.18%16.080.36
02/24694696689691-0.43%9,100153億9180万+3.44%15.920.36
02/23692694687694+1.17%8,100154億5863万+4.2%15.990.36
02/20687690685686-0.15%8,300152億8043万+3.16%15.810.36
02/19690691684687-0.15%5,700153億271万+3.62%15.830.36
02/18685693683688+0.88%16,200153億2498万+3.93%15.850.36
02/17681688678682+0.89%13,600151億9133万+3.18%15.710.36
02/16671680671676+0.9%19,700150億5768万+2.58%15.580.35
02/13670675670670+0.3%6,600149億2404万+1.67%15.440.35
02/126686706656680%16,200148億7949万+1.52%15.390.35
02/10669670664668+0.15%12,500148億7949万+1.67%15.390.35
02/09670672667667-0.15%11,700148億5721万+1.52%15.370.35
02/06669670665668+0.6%13,900148億7949万+1.83%15.390.35
02/05664665662664+0.15%4,100147億9039万+1.22%15.30.35
02/04662666662663-0.15%8,200147億6811万+1.07%15.280.35
02/03661664658664+0.91%5,400147億9039万+1.37%15.30.35
02/026596626576580%10,000146億5674万+0.46%15.160.34
01/306606616586580%4,400146億5674万+0.46%15.160.34
01/29657660656658+0.15%11,700146億5674万+0.46%15.160.34
01/286576596566570%4,100146億3447万+0.31%15.140.34
01/27657660656657+0.15%21,800146億3447万+0.46%15.140.34
01/26655657654656+0.15%7,200146億1219万+0.31%15.120.34
01/23654656652655+0.31%17,600145億8992万+0.15%15.090.34
01/22652657652653+0.15%1,400145億4537万-0.15%15.050.34
01/21655657652652-0.46%9,700145億2309万-0.31%15.020.34
01/20655656652655+0.46%12,400145億8992万0%15.090.34
01/19656656649652-0.61%31,100145億2309万-0.46%15.020.34
01/16652656650656+0.61%10,600146億1219万0%15.120.34
01/15652654651652+0.15%4,700145億2309万-0.61%15.020.34
01/14653654650651-0.31%10,900145億82万-0.91%150.34
01/13654656653653-0.15%2,900145億4537万-0.61%15.050.34
01/096586586536540%22,500145億6764万-0.46%15.070.34
01/08654656652654+0.15%17,800145億6764万-0.61%15.070.34
01/07655657653653-0.46%13,800145億4537万-0.76%15.050.34
01/066556596556560%9,600146億1219万-0.46%15.120.34
01/05657659656656-0.15%11,400146億1219万-0.46%15.120.34
2014
12/306576596556570%9,400146億3447万-0.3%15.130.34
12/29659659656657-0.15%11,000146億3447万-0.45%15.130.34
12/26655658655658+0.46%9,800146億5674万-0.3%15.150.34
12/25657658655655-0.15%15,400145億8992万-0.76%15.090.34
12/24657659655656+0.15%31,800146億1219万-0.61%15.110.34
12/22660663655655-0.76%26,900145億8992万-0.91%15.090.34
12/19655664651660+1.23%28,700147億129万-0.15%15.20.34
12/18653655650652+0.93%16,400145億2309万-1.36%15.020.34
12/176466496466460%4,200143億8944万-2.42%14.880.34
12/16652655645646-1.07%17,800143億8944万-2.42%14.880.34
12/15655657653653-1.21%16,400145億4537万-1.51%15.040.34
12/12660665660661+0.15%14,600147億2356万-0.45%15.220.34
12/11661662658660-0.45%26,200147億129万-0.6%15.20.34
12/10664666663663-0.15%46,400147億6811万-0.15%15.270.35
12/09667668664664-0.6%46,100147億9039万0%15.290.35
12/08666669665668+0.45%17,100148億7949万+0.6%15.390.35
12/05663665661665+0.45%33,100148億1266万+0.3%15.320.35
12/046626646626620%38,900147億4584万-0.15%15.250.35
12/03666667662662-0.15%32,500147億4584万0%15.250.35
12/02666666663663-0.3%26,200147億6811万+0.3%15.270.35
12/01668669665665+0.15%22,000148億1266万+0.61%15.320.35
11/28662667662664+0.3%22,700147億9039万+0.61%15.290.35
11/276626656626620%16,900147億4584万+0.3%15.250.35
11/26662664662662-0.15%22,500147億4584万+0.46%15.250.35
11/25664666661663-0.45%15,400147億6811万+0.76%15.270.35
11/216656686646660%8,800148億3494万+1.52%15.340.35
11/20664666663666+0.45%4,100148億3494万+1.68%15.340.35
11/196656686636630%8,100147億6811万+1.38%15.270.35
11/18661666661663+0.45%5,400147億6811万+1.38%15.270.35
11/17666666660660-0.6%10,800147億129万+1.07%15.20.34
11/146666696626640%11,100147億9039万+1.68%15.290.35
11/13663668663664-0.15%6,000147億9039万+1.68%15.290.35
11/12668669663665-0.3%13,500148億1266万+1.84%15.320.35
11/11670670662667-0.15%13,100148億5721万+2.14%15.360.35
11/106656716616680%17,700148億7949万+2.3%15.390.35
11/076656706546680%16,300148億7949万+2.3%15.390.35
11/06667670662668+0.15%11,500148億7949万+2.3%15.390.35
11/05660669660667+1.06%10,100148億5721万+2.14%15.360.35
11/04661666656660+1.38%16,800147億129万+0.92%15.20.34
10/316506606466510%22,400145億82万-0.61%14.990.34