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
03/312,8302,8482,7652,768-1.32%301,2001679億1422万+3.52%25.072.22
03/302,7842,8232,7562,805+0.57%442,3001701億5873万+5.45%25.42.25
03/272,7142,8342,7142,789+0.4%325,3001691億8813万+5.52%25.262.24
03/262,8002,8292,7562,778-2.36%508,9001685億2084万+5.79%25.162.23
03/252,8752,8762,8162,845-1.04%322,0001725億8524万+9.09%25.772.28
03/242,8882,8992,8502,875-0.24%326,1001744億512万+11.22%26.042.31
03/232,8662,9122,8532,882+1.12%361,7001748億2976万+12.58%26.12.31
03/202,8162,8502,8112,850+1.42%360,8001728億8855万+12.51%25.812.29
03/192,8432,8472,7702,810-0.95%415,2001704億6205万+12.04%25.452.26
03/182,8082,8452,7722,837+1.5%436,0001720億9994万+14.16%25.692.28
03/172,7032,7992,7032,795+2.64%716,4001695億5211万+13.62%25.312.24
03/162,8032,8502,6222,723-2.58%1,102,2001651億8440万+11.78%24.662.19
03/132,8012,8612,7802,795+1.6%992,0001695億5211万+15.78%25.312.24
03/122,7002,7522,6922,751+2.76%649,3001668億8295万+15.2%24.912.21
03/112,6392,6942,6142,677+1.32%640,5001623億9391万+13.29%24.242.15
03/102,6302,6502,6132,642+2.01%500,8001602億7072万+12.95%23.932.12
03/092,5692,6252,5602,590+1.09%472,1001571億1626万+11.69%23.462.08
03/062,5692,5952,5422,562+0.59%728,7001554億1771万+11.34%23.22.06
03/052,4802,5692,4802,547+3.08%706,3001545億777万+11.56%23.072.05
03/042,4482,4912,4312,471+1.02%415,4001498億9741万+9.14%22.381.98
03/032,4362,4502,4302,446+1.16%279,3001483億8084万+8.76%22.151.96
03/022,4132,4322,4062,418+0.5%213,7001466億8229万+8.33%21.91.94
02/272,4002,4352,3922,406+0.59%443,7001459億5434万+8.57%21.791.93
02/262,3732,4162,3692,392-0.37%431,6001451億506万+8.73%21.661.92
02/252,4532,4592,3912,401-0.87%658,5001456億5102万+9.94%21.741.93
02/242,3982,4292,3822,422+1.89%484,1001469億2494万+11.77%21.931.94
02/232,3992,4162,3662,377+0.64%431,3001441億9512万+10.61%21.531.91
02/202,3402,3702,3402,362+1.68%403,2001432億8518万+10.79%21.391.9
02/192,2952,3382,2942,323+2.15%491,4001409億1934万+9.73%21.041.87
02/182,2552,2872,2522,274+1.56%492,2001379億4687万+8.13%20.591.83
02/172,2202,2502,2052,239+1.04%404,2001358億2367万+7.08%20.281.8
02/162,2302,2352,2052,216-0.31%291,0001344億2843万+6.64%20.071.78
02/132,2292,2382,1702,223-0.49%514,4001348億5307万+7.6%20.131.78
02/122,2532,2592,2252,234+0.77%410,0001355億2036万+8.92%20.231.79
02/102,2002,2472,1922,217+0.77%469,7001344億8909万+8.84%20.081.78
02/092,2002,2002,1692,200+1.52%293,7001334億5783万+8.7%19.921.77
02/062,1512,1882,1502,167+1.59%288,1001314億5596万+7.76%19.631.74
02/052,1202,1452,1052,133+0.42%246,1001293億9343万+6.65%19.321.71
02/042,1092,1392,0852,124+1.63%350,3001288億4747万+6.73%19.241.71
02/032,1602,1642,0752,090-2.56%485,9001267億8494万+5.56%18.931.68
02/022,1202,1662,1192,145+0.7%306,4001301億2138万+8.72%19.431.72
01/302,1302,1462,1122,130+1.04%321,9001292億1144万+8.45%19.291.71
01/292,0802,1252,0792,108+1.35%327,6001278億7687万+7.88%19.091.69
01/282,0852,0992,0702,080-0.34%272,4001261億7831万+7.05%18.841.67
01/272,0502,0882,0472,087+2.5%286,7001266億295万+8.02%18.91.68
01/262,0122,0482,0122,036+0.64%234,1001235億915万+5.82%18.441.63
01/232,0082,0291,9992,023+1.86%313,2001227億2054万+5.47%18.321.62
01/222,0072,0091,9761,986-1.05%203,7001204億7602万+3.87%17.991.59
01/211,9852,0181,9702,007+1.21%390,5001217億4994万+5.19%18.181.61
01/201,9651,9831,9611,983+1.02%201,5001202億9403万+4.2%17.961.59
01/191,9701,9841,9531,963+0.2%222,5001190億8078万+3.21%17.781.58
01/161,9581,9601,9221,959-1.16%264,7001188億3813万+3.11%17.741.57
01/151,9592,0001,9591,982+1.07%253,3001202億3337万+4.32%17.951.59
01/141,9761,9791,9531,961-0.91%328,0001189億5946万+3.37%17.761.57
01/131,9201,9791,9171,979+2.86%386,1001200億5138万+4.43%17.921.59
01/091,9291,9681,9071,924+0.73%478,2001167億1494万+1.8%17.421.54
01/081,8991,9251,8721,910+3.02%281,8001158億6566万+1.22%17.31.53
01/071,8571,8821,8521,854-1.01%188,8001124億6855万-1.59%16.791.49
01/061,8611,8851,8571,873-1.47%222,8001136億2114万-0.53%16.961.5
01/051,8841,9091,8601,901+1.39%151,2001153億1970万+1.06%17.221.53
2014
12/301,8871,8871,8631,875-0.95%134,1001137億4247万-0.21%16.971.5
12/291,8901,9071,8711,893+0.37%172,8001148億3440万+0.8%17.131.52
12/261,8851,8961,8781,886+0.48%216,9001144億976万+0.53%17.071.51
12/251,9091,9091,8691,877-1.68%490,0001138億6379万+0.16%16.991.51
12/241,9351,9361,9001,909-0.31%280,7001158億500万+1.92%17.281.53
12/221,9051,9311,8961,915+1.7%323,0001161億6897万+2.46%17.331.54
12/191,8691,9131,8671,883+2.28%362,6001142億2777万+0.91%17.041.51
12/181,8361,8541,8251,841+2.28%183,8001116億7994万-1.29%16.661.48
12/171,8451,8631,7981,800-3.79%395,4001091億9277万-3.38%16.291.44
12/161,8611,8931,8461,871-0.9%248,9001134億9982万+0.48%16.941.5
12/151,8801,9091,8681,888+0.27%164,1001145億3108万+1.61%17.091.52
12/121,8741,8981,8651,883+0.16%188,3001142億2777万+1.56%17.041.51
12/111,8531,8851,8441,880-0.63%293,4001140億4578万+1.68%17.021.51
12/101,9081,9331,8911,892-2.52%237,4001147億7373万+2.44%17.131.52
12/091,9251,9441,9181,941+0.36%168,2001177億4620万+5.2%17.571.56
12/081,9771,9771,9301,934-0.97%205,0001173億2156万+5.11%17.511.55
12/051,9121,9541,9051,953+2.14%326,6001184億7415万+6.49%17.681.57
12/041,9201,9301,9031,912+0.37%220,0001159億8699万+4.54%17.311.53
12/031,8651,9081,8561,905+2.7%485,0001155億6235万+4.38%17.241.53
12/021,8421,8631,8411,855+0.16%222,2001125億2921万+1.87%16.791.49
12/011,8391,8641,8391,852+0.87%131,6001123億4723万+1.87%16.761.49
11/281,8201,8411,8151,836+1.32%129,8001113億7662万+1.16%16.621.47
11/271,8331,8361,8041,812-1.15%182,1001099億2072万-0.06%16.41.45
11/261,8411,8581,8321,833-0.92%150,6001111億9464万+1.27%16.591.47
11/251,8641,8701,8471,850-0.27%210,5001122億2590万+2.32%16.751.48
11/211,8551,8641,8411,855+0.38%139,4001125億2921万+2.83%16.791.49
11/201,8301,8601,8301,848+1.04%223,6001121億458万+2.78%16.731.48
11/191,8521,8741,8271,829-1.24%173,0001109億5199万+1.95%16.561.47
11/181,8141,8571,8141,852+2.15%309,1001123億4723万+3.41%16.761.49
11/171,8261,8351,8001,813-1.63%260,8001099億8138万+1.4%16.411.45
11/141,8501,8581,8321,843+0.16%231,5001118億126万+3.13%16.681.48
11/131,7911,8401,7911,840+2.91%330,5001116億1927万+3.02%16.651.48
11/121,8041,8201,7861,788+0.11%257,5001084億6482万+0.17%16.181.43
11/111,7841,7921,7631,786+0.73%196,6001083億4349万0%16.171.43
11/101,7811,7841,7571,773-0.45%214,5001075億5488万-0.67%16.051.42
11/071,7721,8031,7671,781+0.85%268,8001080億4018万-0.17%16.121.43
11/061,8201,8231,7551,766-3.07%452,6001071億3024万-0.95%15.991.42
11/051,8371,8641,7661,822-0.71%430,1001105億2735万+2.13%16.491.46
11/041,8491,8501,8201,835+0.49%423,9001113億1596万+2.97%16.611.47
10/311,8171,8321,8031,826+1.61%424,3001107億7000万+2.58%16.531.47