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
03/31538542537541+0.93%62,600221億3705万-4.92%82.70.81
03/30542542534536-1.11%110,800219億3245万-5.8%81.930.8
03/27555556542542-5.9%361,600221億7796万-4.91%82.850.81
03/26573578573576+0.35%453,000235億6920万+0.88%88.050.86
03/25575575573574+0.17%147,100234億8736万+0.7%87.740.86
03/24575575573573-0.35%117,800234億4645万+0.7%87.590.85
03/23572575572575+0.52%87,900235億2828万+1.23%87.890.86
03/20572573570572-0.17%48,100234億553万+0.88%87.430.85
03/195725735705730%46,900234億4645万+1.24%87.590.85
03/185715735705730%84,100234億4645万+1.42%87.590.85
03/17572575571573+0.17%58,900234億4645万+1.6%87.590.85
03/16574575571572-0.35%68,300234億553万+1.78%87.430.85
03/135755775745740%48,600234億8736万+2.32%87.740.86
03/125755765735740%46,100234億8736万+2.5%87.740.86
03/11573574571574+0.17%30,200234億8736万+2.68%87.740.86
03/10574575571573-0.17%39,500234億4645万+2.69%87.590.85
03/09573574571574+0.17%50,100234億8736万+3.24%87.740.86
03/06575576572573-0.35%44,800234億4645万+3.24%87.590.85
03/05576577574575-0.17%56,500235億2828万+3.79%87.890.86
03/04575577573576+0.52%43,100235億6920万+4.16%88.050.86
03/03576578572573-0.17%59,200234億4645万+3.8%87.590.85
03/02567574567574+1.41%59,700234億8736万+4.36%87.740.86
02/27569569565566-0.53%70,800231億6001万+3.1%86.520.84
02/26564569564569+1.25%59,800232億8277万+3.83%86.980.85
02/25560563557562+0.36%70,500229億9634万+2.74%85.910.84
02/24559560557560+0.36%47,100229億1450万+2.56%85.60.84
02/23555558554558+1.09%50,000228億3266万+2.39%85.290.83
02/205525535485520%36,600225億8715万+1.47%84.380.82
02/19550552548552+0.55%50,600225億8715万+1.47%84.380.82
02/18550550549549-0.18%30,000224億6440万+1.1%83.920.82
02/17548550546550+0.36%19,900225億531万+1.29%84.070.82
02/16548548545548+0.18%26,000224億2348万+0.92%83.770.82
02/13546547545547+0.37%14,200223億8256万+0.92%83.610.82
02/125465475455450%22,500223億72万+0.55%83.310.81
02/10543546543545+0.18%18,800223億72万+0.55%83.310.81
02/09545545542544+0.37%27,900222億5980万+0.37%83.150.81
02/06542543541542-0.18%14,900221億7796万0%82.850.81
02/055455455415430%21,400222億1888万+0.18%830.81
02/04547547542543-0.73%16,800222億1888万+0.37%830.81
02/03540547540547+1.11%44,300223億8256万+1.3%83.610.82
02/02540545539541+0.37%31,600221億3705万+0.37%82.70.81
01/30546548534539-1.1%72,600220億5521万+0.19%82.390.8
01/29550551545545-1.27%33,800223億72万+1.3%83.310.81
01/28542552542552+1.85%107,900225億8715万+2.79%84.380.82
01/27541543540542+0.18%20,500221億7796万+1.31%82.850.81
01/26541542540541+0.19%20,800221億3705万+1.31%82.70.81
01/235415425395400%21,200220億9613万+1.31%82.540.81
01/225425425395400%18,500220億9613万+1.31%82.540.81
01/215415435405400%25,700220億9613万+1.5%82.540.81
01/205415425405400%16,700220億9613万+1.69%82.540.81
01/19538541538540+0.37%19,700220億9613万+1.89%82.540.81
01/16542543537538-0.92%31,200220億1429万+1.7%82.240.8
01/15540544540543+0.37%22,500222億1888万+2.65%830.81
01/14541541538541+0.37%16,900221億3705万+2.46%82.70.81
01/13540542539539-0.55%22,000220億5521万+2.28%82.390.8
01/09543544541542-0.18%19,800221億7796万+3.04%82.850.81
01/08541543541543+0.37%22,700222億1888万+3.43%830.81
01/07532542525541+0.93%47,700221億3705万+3.24%82.70.81
01/06540541531536-0.92%52,100219億3245万+2.49%81.930.8
01/05543544540541-0.73%47,300221億3705万+3.64%82.70.81
2014
12/30540546537545+0.93%64,900223億72万+4.61%83.310.81
12/29534543532540+1.69%78,900220億9613万+3.85%82.540.81
12/26526531526531+1.53%58,100217億2786万+2.31%81.170.79
12/25524524520523+0.58%57,700214億51万+0.97%79.950.78
12/24521522519520+0.19%36,200212億7775万+0.39%79.490.78
12/22518520517519+0.39%37,200212億3683万+0.39%79.330.77
12/19519519516517-0.39%35,800211億5499万0%79.030.77
12/18520520517519+0.39%13,800212億3683万+0.58%79.330.77
12/175165175145170%36,600211億5499万+0.19%79.030.77
12/16519520516517-0.58%27,400211億5499万+0.39%79.030.77
12/15521521519520-0.19%20,800212億7775万+0.97%79.490.78
12/12521521519521+0.19%15,500213億1867万+1.36%79.640.78
12/11517520515520+0.39%25,600212億7775万+1.36%79.490.78
12/105185185165180%24,500211億9591万+1.17%79.180.77
12/09520520518518-0.58%21,000211億9591万+1.17%79.180.77
12/085215225195210%31,400213億1867万+1.96%79.640.78
12/05519521519521+0.39%30,600213億1867万+2.16%79.640.78
12/04520521519519-0.19%21,700212億3683万+1.96%79.330.77
12/035205215195200%16,900212億7775万+2.36%79.490.78
12/025215215175200%32,100212億7775万+2.56%79.490.78
12/01519520518520+0.39%28,200212億7775万+2.77%79.490.78
11/28516519515518+0.19%26,800211億9591万+2.57%79.180.77
11/27520520515517-0.39%31,300211億5499万+2.38%79.030.77
11/26517520517519+0.39%35,000212億3683万+2.98%79.330.77
11/25514517511517+0.58%40,500211億5499万+2.78%79.030.77
11/21512515510514+0.59%31,600210億3224万+2.39%78.570.77
11/20510514509511+0.2%40,500209億948万+2%78.110.76
11/19509510508510+0.2%18,800208億6856万+1.8%77.960.76
11/18505509505509+0.79%26,500208億2764万+1.8%77.810.76
11/17507507505505-0.2%21,500206億6397万+1%77.190.75
11/14508509506506-0.39%26,800207億489万+1.2%77.350.75
11/135075085055080%18,900207億8673万+1.8%77.650.76
11/12505508504508+0.59%40,200207億8673万+1.8%77.650.76
11/11504505503505+0.4%21,600206億6397万+1.2%77.190.75
11/10502504502503+0.2%19,700205億8213万+0.8%76.890.75
11/075025055005020%31,700205億4121万+0.6%76.740.75
11/06503503500502+0.2%26,300205億4121万+0.6%76.740.75
11/05500501498501+0.4%26,800205億29万+0.4%76.580.75
11/04500502495499+0.2%85,200204億1846万0%76.280.74
10/31498499494498+0.2%64,100203億7754万-0.2%76.120.74