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
03/31706735700735+4.26%14,10021億6090万-12.29%42.411.72
03/30729731703705+0.57%5,90020億7270万-17.16%40.681.65
03/27693739693701-2.77%13,40020億6094万-19.05%40.451.64
03/26740761720721-3.87%17,80021億1974万-18.44%41.61.68
03/25742750710750-1.32%23,70022億500万-17.22%43.281.75
03/24735780729760+3.4%19,80022億3440万-18.63%43.851.77
03/23721760721735-0.14%14,30021億6090万-23.91%42.411.72
03/20766793730736-3.92%36,60021億6384万-27.77%42.471.72
03/19796933761766-4.13%162,30022億5204万-29.85%44.21.79
03/18764815764799+4.58%23,70023億4906万-29.42%46.111.86
03/17780780750764-0.78%17,40022億4616万-33.33%44.091.78
03/16782785735770-5.17%41,30022億6380万-33.04%44.431.8
03/13858858797812-1.69%37,40023億8728万-29.27%46.861.89
03/12861880826826-0.6%31,30024億2844万-27.54%47.661.93
03/11816940807831+3.1%119,00024億4314万-26.26%47.951.94
03/10871871806806-4.16%42,90023億6964万-27.45%46.511.88
03/09841842815841-2.89%72,50024億7254万-23.06%48.531.96
03/06907911866866-5.97%47,90025億4604万-19.07%49.972.02
03/05919939902921+0.11%54,10027億774万-12.03%53.152.15
03/04980980904920-7.44%111,00027億480万-9.89%53.092.15
03/031,0501,059994994-8.05%91,20029億2236万-0.1%57.362.32
03/021,0501,0881,0441,081+4.44%69,20031億7814万+11.9%62.382.52
02/271,0491,1141,0251,035+0.58%144,70030億4290万+10.81%59.722.42
02/261,0281,0901,0131,029-2.28%114,00030億2526万+13.83%59.382.4
02/251,0001,1309951,053+0.1%240,80030億9582万+20.62%60.762.46
02/241,0401,1091,0211,052-2.86%204,40030億9288万+24.94%60.72.45
02/231,1181,1531,0431,083-6.07%255,30031億8402万+33.54%62.492.53
02/201,2431,2691,1531,153-9.43%296,50033億8982万+48.2%66.532.69
02/191,4201,4311,2731,273-11.29%363,60037億4262万+71.33%73.462.97
02/181,4531,5711,3091,435-8.13%985,90042億1890万+104.13%82.83.35
02/171,6421,7481,5621,562-24.25%722,70045億9228万+138.11%90.133.64
02/162,0622,5122,0622,062-19.52%836,70060億6228万+240.83%118.994.81
02/132,5522,5622,0422,562+45.4%1,119,50075億3228万+380.68%147.845.98
02/121,7621,7621,7621,762+51.64%192,00051億8028万+299.55%101.674.11
02/101,1621,1621,1621,162+34.8%26,90034億1628万+204.99%67.052.71
02/09862862862862+21.07%18,40025億3428万+149.13%49.742.01
02/06712712712712+16.34%25,40020億9328万+121.12%41.091.66
02/05612612612612+19.53%19,20017億9928万+101.32%35.311.43
02/04484512451512+18.52%753,40015億528万+76.55%29.541.19
02/03432432432432+22.73%130,70012億7008万+54.29%24.931.01
02/02278352278352+29.41%288,10010億3488万+28.47%20.310.82
01/30274278271272+0.37%2,3007億9968万+0.74%15.70.63
01/29275275271271-1.45%2,1007億9674万+0.37%15.640.63
01/28274275270275+0.73%3,9008億850万+1.85%15.870.64
01/27277277271273-1.44%7,7008億262万+1.11%15.750.64
01/26281281275277+0.73%1,7008億1438万+2.59%15.980.65
01/232752792732750%7,3008億850万+1.85%15.870.64
01/22273275272275+1.1%2,9008億850万+1.85%15.870.64
01/21270272267272+0.74%2,1007億9968万+0.74%15.70.63
01/202692742682700%1,8007億9380万-0.37%15.580.63
01/19271271270270+1.12%4,2007億9380万-0.37%15.580.63
01/16272272266267-1.84%2,8007億8498万-1.84%15.410.62
01/15278278270272-0.37%2,8007億9968万0%15.70.63
01/14275275273273-0.36%3008億262万0%15.750.64
01/13271274271274+1.48%6,2008億556万+0.37%15.810.64
01/092712732682700%1,1007億9380万-1.1%15.580.63
01/082702712662700%2,9007億9380万-1.46%15.580.63
01/07267270267270+1.89%1,6007億9380万-1.46%15.580.63
01/06269272265265-1.85%7,2007億7910万-3.28%15.290.62
01/05271278268270-1.1%4,8007億9380万-1.46%15.580.63
2014
12/30271273266273+2.63%5,0008億262万-0.36%15.750.64
12/292702902612660%34,7007億8204万-2.56%15.350.62
12/26269300261266+1.92%37,2007億8204万-2.56%15.350.62
12/25263265260261-0.76%10,2007億6734万-4.74%15.060.61
12/24263266263263-0.75%4,2007億7322万-4.01%15.180.61
12/22266268265265-1.49%4,1007億7910万-3.64%15.290.62
12/19268269268269+0.37%1,0007億9086万-2.54%15.520.63
12/18275275260268-2.9%4,3007億8792万-2.9%15.460.63
12/17273276272276-0.72%8008億1144万0%15.930.64
12/16277279270278+2.21%9,5008億1732万+0.72%16.040.65
12/15273274272272-3.2%3,2007億9968万-1.09%15.70.63
12/12272281272281+0.72%3,8008億2614万+2.18%16.210.66
12/11273279273279-0.36%5,8008億2026万+1.82%16.10.65
12/10276280275280-0.71%1,8008億2320万+2.56%16.160.65
12/09284284274282+0.71%3,7008億2908万+3.68%16.270.66
12/08290290276280-1.41%6,2008億2320万+3.32%16.160.65
12/05280284279284+0.35%1,9008億3496万+5.19%16.390.66
12/04280283275283+2.54%1,3008億3202万+5.2%16.330.66
12/03290291276276-2.13%6,6008億1144万+3.37%15.930.64
12/02297297282282+0.36%21,0008億2908万+6.02%16.270.66
12/01289300277281+2.93%23,7008億2614万+6.04%16.210.66
11/28277305268273+0.74%55,0008億262万+3.41%15.750.64
11/27270278267271+1.5%10,7007億9674万+3.04%15.640.63
11/262702702632670%4,9007億8498万+1.91%15.410.62
11/25265273262267+1.91%11,8007億8498万+2.3%15.410.62
11/21270270262262-2.96%5,1007億7028万+0.77%15.120.61
11/20268282262270+0.75%15,7007億9380万+4.25%15.580.63
11/19284284262268-5.63%19,6007億8792万+3.47%15.460.63
11/18289289277284-1.05%18,3008億3496万+10.08%16.390.66
11/17272287266287+5.9%13,0008億4378万+11.67%16.560.67
11/14290294266271-5.9%43,1007億9674万+5.86%15.640.63
11/13300300271288+7.46%94,0008億4672万+12.94%16.620.67
11/12270287267268+1.13%61,2007億8792万+5.1%15.460.63
11/11260266259265+1.53%7,3007億7910万+3.52%15.290.62
11/10252261252261+1.16%8,9007億6734万+1.56%15.060.61
11/07254260253258+1.18%6,0007億5852万0%14.890.6
11/06257259252255-1.54%10,3007億4970万-1.16%14.710.6
11/05255259255259+1.57%1,5007億6146万+0.39%14.950.6
11/04259260252255-0.39%5,9007億4970万-1.16%14.710.6
10/31255256250256+0.79%2,9007億5264万-0.78%14.770.6