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
03/311,1541,1801,1541,170+1.39%191,200498億5002万-5.72%-3.46
03/301,1651,1681,1501,154-0.6%152,200491億6831万-7.23%-3.41
03/271,1461,1821,1461,161+1.31%202,200494億6656万-6.97%-3.43
03/261,1621,1671,1461,146-2.22%213,400488億2745万-8.54%-3.39
03/251,2021,2031,1701,172-2.25%189,700499億3523万-6.91%-3.46
03/241,1821,2021,1581,199+1.7%404,300510億8562万-4.99%-3.54
03/231,1911,2011,1701,179-0.76%314,500479億5299万-6.8%-3.33
03/201,1621,2011,1611,188+2.15%574,400483億1904万-6.38%-3.35
03/191,1901,2041,1521,163-3.73%568,000473億223万-8.57%-3.28
03/181,2281,2401,1971,208-1.95%462,400491億3250万-5.33%-3.41
03/171,2521,2551,2201,232-1.6%434,100501億864万-3.67%-3.48
03/161,2781,2901,2501,252-2.49%291,600509億2209万-2.34%-3.53
03/131,2941,3071,2841,284-0.47%184,600517億2362万0%-3.59
03/121,3041,3131,2881,290-0.92%155,500519億6532万+0.47%-3.6
03/111,2881,3331,2881,302-0.08%254,400524億4872万+1.4%-3.64
03/101,2991,3131,2881,303+0.23%175,000524億8900万+1.48%-3.64
03/091,3211,3391,3001,300-2.69%225,300523億6816万+1.17%-3.63
03/061,3501,3731,3131,336-0.15%619,600538億1835万+3.81%-3.73
03/051,2881,3401,2781,338+3.88%616,300538億9892万+3.88%-3.74
03/041,2631,2881,2401,288+1.66%298,900518億8476万-0.08%-3.6
03/031,2581,2701,2241,267+1.12%392,400510億3881万-1.86%-3.54
03/021,2601,2881,2521,2530%300,000504億7484万-3.09%-3.5
02/271,2781,2841,2521,253-2.11%582,100504億7484万-3.17%-3.5
02/261,2931,3091,2791,280-1.61%383,100515億6249万-1.23%-3.58
02/251,3701,3991,3001,301+4.16%1,606,000524億844万+0.23%-3.64
02/241,2691,2751,2451,249-1.5%275,000503億1371万-3.78%-3.49
02/231,2851,2911,2671,268-0.94%177,500510億7909万-2.54%-3.54
02/201,2751,2811,2651,2800%108,500515億6249万-1.54%-3.58
02/191,2671,2801,2611,280+1.03%153,400515億6249万-1.54%-3.58
02/181,2821,2821,2631,267+0.16%114,200510億3881万-2.54%-3.54
02/171,2611,2861,2611,265-0.86%171,900509億5824万-2.84%-3.53
02/161,2851,3071,2671,276+1.67%278,000514億136万-2%-3.57
02/131,2731,2751,2511,255-1.18%159,800505億5541万-3.83%-3.51
02/121,2911,3011,2701,270-1.24%196,500511億5966万-2.76%-3.55
02/101,2971,3061,2821,286-1.68%144,600518億419万-1.61%-3.59
02/091,2721,3081,2661,308+1.4%242,600526億9042万-0.23%-3.65
02/061,3001,3441,2831,2900%201,400519億6532万-2.12%-3.6
02/051,3001,3031,2821,290-0.31%135,500519億6532万-2.49%-3.6
02/041,3191,3201,2901,294-1.15%230,100521億2646万-2.19%-3.62
02/031,3631,3711,3011,309-1.06%268,100527億3070万-0.83%-3.66
02/021,3271,3371,3161,323-2.51%143,600532億9467万+0.53%-3.7
01/301,3711,3751,3351,357+1.04%246,900546億6430万+3.27%-3.79
01/291,3751,3851,3221,343-2.33%295,500541億33万+2.75%-3.75
01/281,3301,3841,3271,375+2.31%308,600553億8940万+5.77%-3.84
01/271,3161,3601,3061,344+2.67%339,600541億4062万+4.11%-3.76
01/261,2981,3131,2931,309+1.55%161,300527億3070万+2.03%-3.66
01/231,2941,3001,2821,289-0.15%150,800519億2504万+0.7%-3.6
01/221,3341,3401,2811,291-3.58%307,600520億561万+1.02%-3.61
01/211,3171,3711,3021,339+2.76%603,900539億3920万+4.94%-3.74
01/201,2961,3201,2951,303-0.31%199,700524億8900万+2.44%-3.64
01/191,2781,3091,2561,307+3.81%318,000526億5014万+2.91%-3.65
01/161,2551,2701,2271,259-1.79%345,400507億1654万-0.79%-3.52
01/151,2651,2851,2561,282+0.87%259,100516億4306万+0.87%-3.58
01/141,2921,3191,2621,271-2.68%351,400511億9994万+0.24%-3.55
01/131,2631,3281,2581,306+2.19%458,200526億985万+3.08%-3.65
01/091,3391,3401,2681,278-4.63%512,200514億8192万+0.95%-3.57
01/081,3091,3401,2881,340+4.04%450,000539億7948万+5.93%-3.74
01/071,3101,3451,2861,288-1.3%454,600518億8476万+2.06%-3.6
01/061,3401,3651,3051,305-5.5%809,900525億6957万+3.33%-3.65
01/051,4571,5691,3801,381-6.37%2,808,300556億3109万+9.34%-3.86
2014
12/301,4701,4881,3981,475+4.61%1,743,200594億1772万+16.97%-4.12
12/291,3421,4731,3311,410+7.88%2,222,800567億9931万+12.53%-3.94
12/261,2051,3071,2041,307+8.74%655,900526億5014万+4.9%-3.65
12/251,2001,2191,1991,202-1.64%375,000484億2040万-3.14%-3.36
12/241,2751,2851,2111,222-3.02%535,400492億2607万-1.61%-3.41
12/221,2201,2801,2191,260+5.35%628,000507億4675万+1.61%-3.52
12/191,1851,2081,1631,196+2.22%375,200481億6913万-3.47%-3.34
12/181,1551,1701,1451,170+3.17%205,200471億2198万-5.65%-3.27
12/171,1421,1881,1271,134-2.41%285,200456億7207万-8.84%-3.17
12/161,2101,2141,1601,162-5.07%431,600467億9978万-6.97%-3.25
12/151,2401,2741,2221,224-1.29%281,800492億9684万-2.47%-3.42
12/121,2461,2481,2161,240-0.24%231,400499億4124万-1.04%-3.46
12/111,2151,2511,2031,243+1.06%259,300500億6207万-0.64%-3.47
12/101,2321,2701,2151,230-1.36%237,300495億3849万-1.6%-3.44
12/091,2651,2891,2411,247-3.41%292,500502億2317万-0.16%-3.48
12/081,3251,3291,2851,291-1%387,700519億9528万+3.78%-3.61
12/051,2531,3181,2361,304+6.62%961,200525億1886万+5.42%-3.64
12/041,2501,2571,2081,223-2%279,600492億5656万-0.57%-3.42
12/031,2751,2911,2461,248-1.5%329,800502億6344万+1.88%-3.49
12/021,2601,2881,2551,267+1.12%316,900510億2867万+4.02%-3.54
12/011,2661,2821,2511,253-2.03%306,500504億6482万+3.3%-3.5
11/281,3131,3291,2601,279-1.31%466,600515億1198万+5.88%-3.57
11/271,2921,3601,2901,296-0.38%551,300521億9665万+8%-3.62
11/261,3481,3751,2991,301-3.06%960,500523億9803万+9.33%-3.63
11/251,3011,3421,2821,342+5.5%880,000540億4931万+13.54%-3.75
11/211,2161,2901,2061,272+3.75%594,700512億3005万+8.81%-3.55
11/201,2081,2541,1951,226+2.17%376,800493億7739万+5.78%-3.43
11/191,2281,2391,1961,200-1.4%184,900483億3024万+4.17%-3.35
11/181,1851,2181,1801,217+4.11%218,800490億1491万+6.29%-3.4
11/171,2201,2291,1671,169-4.88%357,000470億8170万+2.54%-3.27
11/141,2541,2681,2181,229-1.13%381,900494億9822万+8%-3.43
11/131,2541,2771,2121,243-1.89%335,500500億6207万+9.42%-3.47
11/121,2761,3171,2451,267+1.6%691,400510億2867万+11.63%-3.54
11/111,3051,3051,2401,247-4.44%660,300502億2317万+9.96%-3.48
11/101,1791,3421,1771,305+10.69%1,342,400525億5913万+15.18%-3.65
11/071,2001,2061,1761,179-0.92%191,400474億8446万+4.52%-3.29
11/061,2401,2541,1701,190-3.57%567,300479億2748万+5.31%-3.32
11/051,1801,2441,1681,234+4.22%547,800496億9959万+8.82%-3.45
11/041,1951,1961,1551,184+4.32%517,400476億8583万+4.13%-3.31
10/311,1011,1541,0891,135+2.53%434,400457億1235万-0.7%-3.17