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
03/311,7251,7631,7021,704-1.16%1,408,8004028億7637万-1.05%19.790.62
03/301,7091,7451,6941,724+3.67%2,045,6004076億497万+0.23%20.030.63
03/271,7161,7181,6421,663-2.81%1,701,5003931億8275万-3.03%19.320.61
03/261,7411,7471,7101,711-1.78%1,349,4004045億3138万-0.23%19.880.62
03/251,7571,7681,7311,742-0.8%1,596,1004118億6071万+1.69%20.240.64
03/241,7881,7891,7301,756-2.77%1,941,0004151億7072万+2.75%20.40.64
03/231,8131,8241,7961,806-0.61%731,2004269億9221万+6.05%20.980.66
03/201,8421,8421,8001,817-1.57%1,075,0004295億9294万+7.07%21.110.66
03/191,8561,8581,8281,846-0.49%1,067,1004364億4941万+9.3%21.440.67
03/181,7871,8591,7831,855+4.57%1,701,8004385億7727万+10.42%21.550.68
03/171,8081,8161,7671,774-1.06%896,2004194億2646万+6.42%20.610.65
03/161,7041,8081,7031,793+5.78%2,065,0004239億1863万+8.34%20.830.65
03/131,6931,7041,6821,695+0.89%1,047,6004007億4851万+3.23%19.690.62
03/121,6791,6981,6721,680+0.42%763,7003972億206万+2.88%19.520.61
03/111,6781,6811,6571,673-1.65%743,2003955億4705万+2.95%19.430.61
03/101,7281,7291,6921,701-1.05%892,5004021億6708万+5.13%19.760.62
03/091,6841,7291,6771,719+2.5%1,192,2004064億2282万+6.84%19.970.63
03/061,6801,6881,6651,677-0.3%600,2003964億9277万+4.81%19.480.61
03/051,6451,6931,6331,682+1.75%846,3003976億7492万+5.65%19.540.61
03/041,6681,6701,6381,653-1.02%785,2003908億1845万+4.29%19.20.6
03/031,6931,6951,6591,670-0.36%649,4003948億3776万+5.83%19.40.61
03/021,6821,6951,6651,676-0.95%948,2003962億5634万+6.68%19.470.61
02/271,6991,7151,6811,692-0.35%1,101,7004000億3922万+8.25%19.660.62
02/261,6451,7001,6401,698+2.97%1,433,3004014億5780万+9.27%19.730.62
02/251,6511,6551,6371,649+0.61%775,4003898億7274万+6.73%19.160.6
02/241,6151,6501,6111,639+1.55%793,1003875億844万+6.64%19.040.6
02/231,6601,6631,6001,614-2.54%1,334,3003815億9769万+5.63%18.750.59
02/201,6601,6611,6451,656-0.24%501,2003915億2774万+8.95%19.240.6
02/191,6411,6651,6281,660+1.03%1,215,7003924億7346万+9.93%19.280.61
02/181,6181,6501,6071,643+1.55%1,358,7003884億5416万+9.46%19.090.6
02/171,6441,6481,6151,618-1.28%751,6003825億4341万+8.37%18.80.59
02/161,6401,6531,6321,639+0.55%1,235,9003875億844万+10.3%19.040.6
02/131,6091,6431,6011,630+1.31%2,030,8003853億8057万+10.36%18.940.59
02/121,5491,6221,5391,609+5.65%3,618,5003804億1554万+9.53%18.690.59
02/101,4871,5261,4811,523+2.84%1,812,5003600億8258万+4.24%17.690.56
02/091,4871,4901,4681,481+0.82%874,6003501億5253万+1.44%17.20.54
02/061,4681,4761,4521,469+0.34%1,146,1003473億1537万+0.62%17.060.54
02/051,4891,4901,4611,464-1.74%919,1003461億3322万+0.14%17.010.53
02/041,5001,5101,4841,490-0.4%1,043,8003522億8040万+1.85%17.310.54
02/031,4981,4981,4821,496+0.54%1,103,7003536億9898万+2.26%17.380.55
02/021,4781,4911,4711,488+0.07%842,2003518億754万+1.71%17.290.54
01/301,5021,5031,4791,487+0.13%1,087,3003515億7111万+1.57%17.270.54
01/291,4881,4981,4741,485-0.87%709,1003510億9825万+1.37%17.250.54
01/281,4721,5011,4651,498+1.35%963,0003541億7184万+2.25%17.40.55
01/271,4941,4961,4701,478-0.74%1,020,2003494億4324万+0.89%17.170.54
01/261,4651,4911,4631,4890%959,2003520億4397万+1.57%17.30.54
01/231,4751,4891,4711,489+2.13%886,6003520億4397万+1.5%17.30.54
01/221,4651,4661,4441,458-0.48%722,2003447億1464万-0.61%16.940.53
01/211,4651,4791,4541,465+0.34%1,329,6003463億6965万-0.2%17.020.53
01/201,4021,4601,4001,460+3.91%1,323,6003451億8750万-0.61%16.960.53
01/191,4041,4141,3991,405-0.21%1,145,2003321億8386万-4.55%16.320.51
01/161,4151,4161,3901,408-1.4%1,184,4003328億9315万-4.61%16.360.51
01/151,4351,4551,4211,428+0.07%1,110,5003376億2175万-3.51%16.590.52
01/141,4281,4441,4221,427-0.49%822,3003373億8532万-3.78%16.580.52
01/131,4311,4361,4171,434-0.28%950,6003390億4033万-3.5%16.660.52
01/091,4401,4441,4331,438+0.35%657,7003399億8605万-3.43%16.70.52
01/081,4351,4491,4281,433+1.06%1,161,0003388億390万-3.95%16.650.52
01/071,4151,4261,4151,418-0.28%829,3003352億5745万-5.21%16.470.52
01/061,4651,4651,4201,422-3.92%1,432,0003362億317万-5.2%16.520.52
01/051,4921,4971,4761,480-0.87%800,3003499億1610万-1.6%17.190.54
2014
12/301,5031,5041,4911,493-0.8%653,6003529億8969万-0.86%17.340.54
12/291,5061,5081,4911,505+0.2%859,2003558億2684万-0.2%17.480.55
12/261,4971,5071,4921,502+0.27%845,0003551億1755万-0.53%17.450.55
12/251,5001,5051,4961,498-0.07%537,0003541億7184万-1.06%17.40.55
12/241,5091,5211,4951,499-0.07%1,003,6003544億827万-1.32%17.410.55
12/221,5041,5061,4841,500-0.6%1,511,0003546億4470万-1.51%17.420.55
12/191,5201,5251,5071,509+0.6%905,9003567億7256万-1.18%17.530.55
12/181,5171,5291,4981,500+0.2%1,562,5003546億4470万-1.9%17.420.55
12/171,4941,5071,4881,497+0.4%1,194,4003539億3541万-2.16%17.390.55
12/161,4951,5071,4861,491-1.13%1,497,5003525億1683万-2.55%17.320.54
12/151,4841,5191,4761,508+1.48%1,697,6003565億3613万-1.5%17.520.55
12/121,4961,5001,4861,486-0.67%1,256,1003513億3468万-2.81%17.260.54
12/111,4851,4991,4821,496+0.34%1,295,2003536億9898万-2.09%17.380.55
12/101,5251,5341,4861,491-2.29%1,027,2003525億1683万-2.36%17.320.54
12/091,5231,5301,5191,526+0.39%1,164,8003607億9187万-0.07%17.730.56
12/081,5211,5241,5131,520+1.13%1,457,5003593億7329万-0.46%17.660.55
12/051,5021,5071,4891,503+0.4%1,801,9003553億5398万-1.51%17.460.55
12/041,5061,5091,4931,497-0.2%1,228,0003539億3541万-1.9%17.390.55
12/031,5081,5131,5001,500-0.4%916,1003546億4470万-1.7%17.420.55
12/021,5161,5191,5001,506-0.86%1,313,8003560億6327万-1.25%17.490.55
12/011,5401,5411,5161,519-0.98%867,5003591億3686万-0.26%17.650.55
11/281,5181,5361,5171,534+1.25%1,307,0003626億8331万+0.85%17.820.56
11/271,5191,5261,5121,515-0.39%1,051,7003581億9114万-0.2%17.60.55
11/261,5251,5311,5161,521-0.39%1,277,2003596億972万+0.46%17.670.56
11/251,5431,5461,5251,527-0.72%1,128,4003610億2830万+1.06%17.740.56
11/211,5701,5711,5281,538-1.98%1,433,0003636億2903万+2.19%17.870.56
11/201,6021,6031,5591,569-2.49%1,130,6003709億5835万+4.67%18.230.57
11/191,6181,6211,6001,6090%851,4003804億1554万+7.7%18.690.59
11/181,6141,6291,5961,609+0.75%1,338,2003804億1554万+8.13%18.690.59
11/171,6051,6171,5921,597-0.31%2,212,5003775億7839万+7.76%18.550.58
11/141,5951,6051,5841,602+1.78%1,904,4003787億6053万+8.39%18.610.58
11/131,5181,5751,5161,574+3.28%1,715,3003721億4050万+6.93%18.280.57
11/121,5131,5401,5111,524+1.74%1,370,2003603億1901万+3.67%17.70.56
11/111,4981,5141,4851,498+0.2%1,011,7003541億7184万+1.84%17.40.55
11/101,4691,5001,4631,495+1.77%935,9003534億6255万+1.49%17.370.55
11/071,4501,4731,4441,469+1.31%1,456,0003473億1537万-0.34%17.060.54
11/061,4851,4921,4401,450-2.29%2,865,3003428億2321万-1.96%16.840.53
11/051,5031,5181,4801,484-1.13%2,535,1003508億6182万-0.13%17.240.54
11/041,5451,5581,5011,501-1.51%2,230,2003548億8112万+0.67%17.440.55
10/311,5081,5301,4681,524+1.87%2,237,9003603億1901万+1.8%17.70.56