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
03/31375381374378+0.8%282,900184億9153万-1.05%-2.48
03/30370377367375+1.08%297,600183億4477万-2.09%-2.46
03/27370373369371-0.27%401,900181億4909万-3.39%-2.43
03/26371374370372-0.53%343,800181億9801万-3.13%-2.44
03/25377379374374-0.8%434,100182億9585万-2.86%-2.45
03/24378383375377-0.79%420,900184億4261万-2.08%-2.47
03/23393399378380-2.31%780,700185億8937万-1.3%-2.49
03/20375391374389+3.73%958,400190億2964万+1.04%-2.55
03/19371377370375+0.54%328,500183億4477万-2.85%-2.46
03/18379380371373-1.32%434,600182億4693万-3.37%-2.44
03/17381384378378-1.56%397,600184億9153万-2.58%-2.48
03/16385395381384+0.79%704,800187億8504万-1.54%-2.51
03/13379384378381+0.26%701,700186億3828万-2.31%-2.49
03/12380384379380-0.52%346,700185億8937万-2.56%-2.49
03/11379385379382+0.26%264,900186億8720万-2.05%-2.5
03/10379383378381-0.26%254,400186億3828万-2.31%-2.49
03/09378382378382+0.53%226,500186億8720万-2.05%-2.5
03/06380383380380-0.26%270,500185億8937万-2.56%-2.49
03/05382385380381-0.52%286,300186億3828万-2.31%-2.49
03/04382387382383-0.78%322,500187億3612万-2.05%-2.51
03/03400400385386-3.02%705,800188億8288万-1.28%-2.53
03/02400405396398-1.24%399,500194億6991万+1.53%-2.61
02/27395403394403+2.03%579,300197億1451万+3.07%-2.64
02/26394397392395+0.51%266,200193億2316万+1.28%-2.59
02/25392397391393-0.51%352,200192億2532万+0.77%-2.57
02/24395400389395-0.75%342,900193億2316万+1.54%-2.59
02/23393407390398+2.31%956,800194億6991万+2.31%-2.61
02/20383390382389+1.57%509,500190億2964万+0.26%-2.55
02/19384386377383+0.26%485,000187億3612万-1.54%-2.51
02/18381384379382+1.06%457,000186億8720万-2.05%-2.5
02/17377386375378-0.26%474,200184億9153万-3.57%-2.48
02/16388395376379-5.25%1,639,800185億4045万-3.81%-2.48
02/13373404370400+1.01%2,934,400195億6775万+1.01%-2.62
02/12426426395396-6.6%1,788,900193億7208万0%-2.59
02/10403424398424+4.18%1,855,500207億4182万+6.8%-2.78
02/09390412390407+5.17%1,414,900199億1019万+2.52%-2.66
02/06382388380387+1.31%328,100189億3180万-2.52%-2.53
02/05378386377382-0.26%342,900186億8720万-4.02%-2.5
02/043844053803830%1,115,700187億3612万-4.01%-2.51
02/03380384379383+0.79%374,600187億3612万-4.25%-2.51
02/02378385377380-0.52%393,000185億8937万-5.24%-2.49
01/30386389380382-2.8%879,200186億8720万-5.21%-2.5
01/29392398388393+0.26%449,900192億2532万-2.72%-2.57
01/28383394383392+0.26%432,000191億7640万-3.69%-2.57
01/27401401388391-2.49%715,300191億2748万-4.63%-2.56
01/26385409384401+4.43%1,089,300196億1667万-3.37%-2.63
01/23384388380384+2.13%514,800187億8504万-8.35%-2.51
01/22368378367376-1.05%719,000183億9369万-11.32%-2.46
01/21382390377380-1.55%504,000185億8937万-11.63%-2.49
01/20373388368386+2.39%1,139,100188億8288万-11.47%-2.53
01/19396397377377-4.8%898,500184億4261万-14.51%-2.47
01/16397399388396-3.41%1,226,500193億7208万-11.61%-2.59
01/15413415403410-0.49%723,400200億5695万-9.89%-2.68
01/14419421412412-2.14%602,100201億5479万-10.63%-2.7
01/13427429418421-1.17%574,200205億9506万-10.04%-2.76
01/09430431421426+0.95%852,100208億3966万-10.32%-2.79
01/08417439415422+2.18%1,282,900206億4398万-12.45%-2.76
01/07411417411413+0.49%535,700202億371万-15.89%-2.7
01/06411417411411-1.67%695,500201億587万-17.64%-2.69
01/05409448409418+1.95%1,171,500204億4830万-17.72%-2.74
2014
12/30412415408410-0.73%789,700200億5695万-20.54%-2.68
12/29412422408413-0.96%1,247,800202億371万-20.58%-2.7
12/26406430405417+2.96%1,069,500203億9938万-20.27%-2.73
12/25415416403405-2.88%1,404,000198億1235万-23.15%-2.65
12/24424431412417+1.21%2,080,800203億9938万-21.32%-2.73
12/22420422406412-3.06%2,875,400201億5479万-22.56%-2.7
12/19465466415425-8.8%3,758,000207億9074万-20.56%-2.78
12/18477485464466-0.21%1,799,500227億9643万-13.38%-3.05
12/17513514457467-8.97%2,931,600228億4535万-13.36%-3.06
12/16505523505513+1.58%1,270,000250億9565万-5.18%-3.36
12/15507512502505-1.75%637,200247億429万-6.83%-3.31
12/12510521508514+0.59%879,400251億4456万-5.34%-3.36
12/11521532510511-3.58%1,338,400249億9781万-5.89%-3.34
12/10511550511530+1.92%1,514,300259億2727万-2.39%-3.47
12/09532537517520-3.88%1,182,500254億3808万-3.88%-3.4
12/08550554541541-4.25%1,505,600264億6539万0%-3.54
12/05570572561565-1.91%744,800276億3945万+4.63%-3.7
12/04588589573576-2.21%885,000281億7757万+7.06%-3.77
12/03582595571589+1.03%1,585,200288億1352万+10.09%-3.85
12/02604609581583-5.51%2,566,100285億2000万+9.59%-3.82
12/01641641603617-1.28%2,230,400301億8326万+16.64%-4.04
11/28650658619625-1.88%5,057,700305億7462万+18.6%-4.09
11/27626652614637+0.63%6,678,500311億6165万+21.56%-4.17
11/26586674567633+4.8%28,188,300309億6597万+22.2%-4.14
11/25603604559604+19.84%14,786,600295億4731万+18.2%-3.95
11/21499507497504+1%655,000246億5537万-0.59%-3.3
11/20510512495499-2.54%1,135,500244億1077万-1.77%-3.27
11/19486524485512+8.02%2,749,500250億4673万+0.59%-3.35
11/18474480467474-0.84%805,700231億8779万-6.88%-3.1
11/17487494476478-1.85%724,900233億8347万-6.82%-3.13
11/14489500472487-0.41%2,038,600238億2374万-5.62%-3.19
11/13503510485489-3.55%1,946,300239億2158万-6.14%-3.2
11/12511515506507-1.36%886,100248億213万-3.61%-3.32
11/11524530508514-1.91%1,168,100251億4456万-3.2%-3.36
11/10538541520524-4.03%1,674,300256億3376万-2.24%-3.43
11/07513552513546+6.43%3,877,800267億999万+1.11%-3.57
11/06498530497513+2.4%2,432,400250億9565万-5.7%-3.36
11/05490509476501+0.6%2,313,600245億861万-9.24%-3.28
11/04525573493498-3.49%3,427,600243億6185万-11.39%-3.26
10/31506521491516+3.2%2,344,100252億4240万-9.95%-3.38