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
03/31778781771771+0.52%30,000182億423万-3.26%5.630.57
03/30772773761767-0.9%43,200181億979万-3.88%5.60.56
03/27777794771774-3.25%57,400182億7506万-3.25%5.650.57
03/26806807796800-1.72%37,500188億8896万-0.12%5.840.59
03/25808814805814+1.37%48,300192億1951万+1.5%5.940.6
03/24810812786803-1.83%70,600189億5979万+0.38%5.860.59
03/23823825815818-1.09%43,200193億1396万+2.51%5.970.6
03/20816835816827+0.24%51,400195億2646万+4.03%6.040.61
03/19820830800825-0.84%79,900194億7924万+4.17%6.020.61
03/18830835820832+0.24%59,300196億4451万+5.32%6.070.61
03/17836840830830-0.12%77,700195億9729万+5.46%6.060.61
03/16825847825831+2.34%162,500196億2090万+5.86%6.070.61
03/13800819788812+1.5%92,900191億7229万+3.84%5.930.6
03/12770807770800+4.85%85,000188億8896万+2.56%5.840.59
03/11752784752763-0.26%48,300180億1534万-1.8%5.570.56
03/10776792760765-1.54%36,300180億6256万-1.29%5.580.56
03/09781786775777-0.77%29,900183億4590万+0.39%5.670.57
03/06783789778783+0.13%23,200184億8756万+1.29%5.720.58
03/05785786770782-0.38%14,400184億6395万+1.3%5.710.58
03/04775789767785-0.25%37,800185億3479万+1.95%5.730.58
03/03810813777787-1.63%34,800185億8201万+2.34%5.740.58
03/02796806796800+0.76%15,900188億8896万+4.3%5.840.59
02/27808808792794-1.12%19,400187億4729万+3.79%5.80.58
02/26797814795803+1.65%39,900189億5979万+5.38%5.860.59
02/25800806785790-0.75%60,100186億5284万+3.95%5.770.58
02/24797808794796-0.13%46,400187億9451万+4.87%5.810.59
02/23813814791797-1.97%39,600188億1812万+5.42%5.820.59
02/20816818801813-0.37%62,200191億9590万+7.82%5.930.6
02/19825826808816+5.7%155,600192億6673万+8.66%5.960.6
02/18751778746772+4.18%54,900182億2784万+3.21%5.640.57
02/17743745736741-1.2%23,800174億9589万-0.94%5.410.55
02/16761766742750-1.45%22,900177億840万+0.13%5.470.55
02/13779781736761-1.42%43,000179億6812万+1.6%5.560.56
02/12777780771772+0.78%20,700182億2784万+3.07%5.640.57
02/10757772750766-0.78%17,200180億8617万+2.41%5.590.56
02/09773780762772+1.05%19,500182億2784万+3.07%5.640.57
02/06750778746764+3.38%37,500180億3895万+2%5.580.56
02/05732770730739+1.23%40,400174億4867万-1.47%5.390.54
02/04740740730730+0.83%22,200172億3617万-2.93%5.330.54
02/03741742724724-2.03%25,800170億9450万-3.98%5.290.53
02/02751753726739-1.6%14,100174億4867万-2.25%5.390.54
01/30755760743751+0.81%10,800177億3201万-0.79%5.480.55
01/29754755736745-1.06%13,900175億9034万-1.72%5.440.55
01/28737753734753+1.48%10,800177億7923万-0.66%5.50.55
01/27738746734742-0.27%16,100175億1951万-1.98%5.420.55
01/267327457317440%12,600175億6673万-1.72%5.430.55
01/23733748730744+1.09%12,400175億6673万-1.85%5.430.55
01/22746746726736-1.34%11,000173億7784万-2.9%5.370.54
01/21760760732746-1.06%19,700176億1395万-1.71%5.450.55
01/20748754740754+2.03%13,400178億284万-0.79%5.50.56
01/19728740725739+1.65%9,500174億4867万-3.02%5.390.54
01/16736743727727-3.2%27,900171億6534万-4.84%5.310.54
01/15736754730751+1.08%17,000177億3201万-2.09%5.480.55
01/14755765743743-2.24%23,400175億4312万-3.38%5.420.55
01/13753762748760-0.13%22,200179億4451万-1.55%5.550.56
01/097707707567610%25,300179億6812万-1.68%5.560.56
01/08768768758761+0.13%10,400179億6812万-1.81%5.560.56
01/077477657477600%13,200179億4451万-2.19%5.550.56
01/06761764753760-1.81%23,100179億4451万-2.06%5.550.56
01/05768784762774-1.9%43,100182億7506万-0.13%5.650.57
2014
12/307907967847890%16,300186億2923万+1.94%5.760.58
12/29789790778789+1.15%14,900186億2923万+2.2%5.760.58
12/26774783770780+0.78%13,400184億1673万+1.3%5.690.57
12/25770777766774-0.13%16,400182億7506万+0.78%5.650.57
12/24776779769775+1.31%21,800182億9868万+1.04%5.660.57
12/22771781760765-0.39%21,000180億6256万+0.13%5.580.56
12/19772772750768+1.59%27,700181億3340万+0.66%5.610.57
12/18752759749756+3%22,000178億5006万-0.79%5.520.56
12/17731742730734-0.68%20,700173億3062万-3.55%5.360.54
12/16747747730739-1.99%26,500174億4867万-3.02%5.390.54
12/157417677417540%27,600178億284万-1.05%5.50.56
12/12788788751754-2.58%63,100178億284万-0.92%5.50.56
12/11765787756774+1.18%50,900182億7506万+1.71%5.650.57
12/10760801760765-3.16%62,000180億6256万+1.06%5.580.56
12/09791798781790-0.38%34,400186億5284万+4.77%5.770.58
12/08807809792793-1.25%37,800187億2368万+5.73%5.790.58
12/058008057918030%29,700189億5979万+7.79%5.860.59
12/04815815797803-0.74%32,700189億5979万+8.51%5.860.59
12/03825826807809-1.22%42,800191億146万+10.07%5.910.6
12/02788820782819+3.02%71,400193億3757万+12.19%5.980.6
12/017998047897950%56,600187億7090万+9.81%5.80.59
11/28748799748795+7.14%117,200187億7090万+10.57%5.80.59
11/27735745734742-0.4%28,000175億1951万+3.92%5.420.55
11/26738748736745+0.54%20,100175億9034万+4.93%5.440.55
11/25738745737741+0.82%21,700174億9589万+4.81%5.410.55
11/21728740726735+0.14%26,300173億5423万+4.7%5.370.54
11/20728737725734+0.14%29,700173億3062万+5.16%5.360.54
11/19742744722733-1.21%27,900173億700万+5.47%5.350.54
11/18718742718742+3.34%33,200175億1951万+7.38%5.420.55
11/17725742718718-2.97%43,900169億5284万+4.51%5.240.53
11/14750755728740-0.94%61,000174億7228万+8.03%5.40.55
11/13724749724747+3.03%40,100176億3756万+9.53%5.450.55
11/12740749725725-2.82%40,000171億1812万+6.62%5.290.53
11/11749750738746+0.13%29,500176億1395万+9.87%5.450.55
11/10737749733745+0.95%40,000175億9034万+10.21%5.440.55
11/077407547337380%97,100174億2506万+9.66%5.390.54
11/06730760726738+6.96%280,300174億2506万+9.99%5.390.54
11/05678694677690+0.73%29,100162億9172万+3.14%5.040.51
11/04687694682685-0.58%41,700161億7367万+2.24%50.5
10/31680694676689+2.38%42,200162億6811万+2.68%5.030.51