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
03/31687696686696+1.9%234,400361億4032万-0.43%-5.1
03/30679688679683+0.59%142,900354億6528万-2.29%-5.01
03/27678685673679-0.29%208,300352億5758万-3%-4.98
03/26684685679681-0.87%205,700353億6143万-2.85%-4.99
03/25694697686687-1.43%145,200356億7299万-2.28%-5.03
03/24701701690697+0.14%202,800361億9224万-0.99%-5.11
03/23703706694696-0.14%248,500359億4147万-1.14%-5.07
03/20682699680697+2.2%381,500359億9311万-1.13%-5.08
03/19675683675682+1.19%203,300352億1851万-3.26%-4.97
03/18674680668674-0.88%401,600348億539万-4.53%-4.91
03/17687688674680-1.31%636,200351億1523万-3.95%-4.96
03/16692697689689-0.86%400,600355億7999万-2.96%-5.02
03/13697700695695-0.43%326,100358億8983万-2.11%-5.07
03/12697701697698-0.14%286,000360億4475万-1.83%-5.09
03/116977046966990%185,900360億9639万-1.69%-5.09
03/10705708698699-0.29%404,700360億9639万-1.83%-5.09
03/09707707701701-0.99%291,700361億9967万-1.54%-5.11
03/067097127087080%204,000365億6115万-0.84%-5.16
03/05710715707708-0.28%224,700365億6115万-0.84%-5.16
03/04707720706710+0.14%209,100366億6443万-0.7%-5.17
03/03724738706709-1.94%484,200366億1279万-0.84%-5.17
03/02736736718723-2.69%413,300373億3575万+0.98%-5.27
02/27721743715743+3.19%603,500383億6855万+3.77%-5.42
02/26715721711720+1.41%287,200371億8083万+0.84%-5.25
02/25712714709710-0.28%159,600366億6443万-0.56%-5.17
02/24710713708712+0.56%207,100367億6771万-0.42%-5.19
02/23711714706708-0.28%436,500365億6115万-1.12%-5.16
02/20710712709710-0.14%188,500366億6443万-0.84%-5.17
02/197137147087110%205,600367億1607万-0.84%-5.18
02/187157157097110%165,900367億1607万-0.84%-5.18
02/17719723710711+0.28%285,200367億1607万-0.84%-5.18
02/167077147057090%173,200366億1279万-1.12%-5.17
02/13714714708709-0.42%188,600366億1279万-1.25%-5.17
02/12724725712712-0.56%186,300367億6771万-0.97%-5.19
02/10718720711716-0.14%131,800369億7427万-0.69%-5.22
02/09710717706717+1.56%154,600370億2591万-0.83%-5.23
02/067047127047060%187,400364億5787万-2.75%-5.15
02/05711711703706-0.28%250,900364億5787万-3.02%-5.15
02/04717721708708-0.56%297,300365億6115万-2.88%-5.16
02/03720731712712-1.39%257,000367億6771万-2.2%-5.19
02/02722728716722-2.04%357,000372億8411万-0.69%-5.26
01/30714737712737+3.51%536,500380億5871万+1.38%-5.37
01/29720725712712-2.2%460,900367億6771万-1.93%-5.19
01/28752768727728+0.83%2,025,600375億9395万+0.28%-5.31
01/27722723719722+0.28%123,600372億8411万-0.41%-5.26
01/26720728718720-0.41%141,000371億8083万-0.69%-5.25
01/23715723709723+1.83%196,900373億3575万-0.28%-5.27
01/22710714708710-0.42%160,400366億6443万-2.07%-5.17
01/21725726713713-1.66%181,700368億1935万-1.79%-5.2
01/20732737724725-0.68%188,200374億3903万-0.14%-5.28
01/19721737716730+0.97%341,000376億9723万+0.55%-5.32
01/16717730714723-0.14%284,400373億3575万-0.41%-5.27
01/15715728710724+0.84%175,700373億8739万-0.41%-5.28
01/14720722709718-0.42%230,100370億7755万-1.37%-5.23
01/13717731715721+0.98%271,300372億3247万-1.23%-5.25
01/09732736708714-2.19%387,000368億7099万-2.46%-5.2
01/08741752725730-0.54%430,700376億9723万-0.68%-5.32
01/07741758731734-2.13%237,900379億379万-0.41%-5.35
01/06769775749750-3.47%464,600387億3003万+1.76%-5.47
01/05788789764777+0.52%1,055,700401億2431万+5.28%-5.66
2014
12/30758779743773+1.58%647,400399億1775万+5.03%-5.63
12/29735763731761+4.53%980,400392億9807万+3.68%-5.55
12/26711729703728+5.2%736,900375億9395万-0.41%-5.31
12/25692696683692-1%1,000,100357億3491万-5.34%-5.04
12/24708710694699-1.69%1,010,000360億9639万-4.51%-5.09
12/22717729707711-0.97%543,700367億1607万-2.87%-5.18
12/19712718703718+1.56%707,300370億7755万-1.91%-5.23
12/18711714701707+0.14%513,900365億951万-3.55%-5.15
12/17704715700706-0.28%448,500364億5787万-3.95%-5.15
12/16715720708708-2.34%529,600365億6115万-3.93%-5.16
12/157157257157250%364,000374億3903万-2.03%-5.28
12/12723730720725-0.14%371,800374億3903万-2.16%-5.28
12/11715727710726+0.69%286,800374億9067万-2.16%-5.29
12/10714729713721-0.69%419,400372億3247万-2.96%-5.25
12/09732738718726-1.63%547,900374億9067万-2.42%-5.29
12/08764764735738-2.25%445,700381億1035万-0.94%-5.38
12/05736755731755+2.44%480,700383億8423万+1.48%-5.42
12/04755759734737-2.51%774,700374億6911万-0.81%-5.29
12/03785794755756-3.82%1,019,800384億3507万+1.89%-5.42
12/02779813779786+0.51%1,078,500399億6027万+6.22%-5.64
12/01773849745782+0.64%2,743,200397億5691万+6.11%-5.61
11/28774810755777+4.3%2,807,300395億271万+5.57%-5.58
11/27767767737745-2.99%908,800378億7583万+1.5%-5.35
11/26735791734768+5.21%2,593,600390億4515万+4.92%-5.51
11/25715742706730+2.53%1,057,400371億1323万-0.14%-5.24
11/21702714702712+1.14%587,800361億9811万-2.33%-5.11
11/20711719703704-0.98%714,400357億9139万-3.43%-5.05
11/19726727709711-1.66%344,900361億4727万-2.47%-5.1
11/18708723706723+2.55%237,000367億5735万-0.69%-5.19
11/17712720705705-1.4%526,600358億4223万-3.16%-5.06
11/14725733715715-1.65%441,700363億5063万-1.92%-5.13
11/13736742726727-4.09%690,800369億6071万-0.68%-5.22
11/12766777750758-0.66%460,600385億3675万+3.27%-5.44
11/11779779762763-1.29%366,800387億9095万+3.67%-5.47
11/10755773751773+2.52%308,000392億9935万+4.74%-5.55
11/07750766750754+0.8%258,400383億3339万+2.17%-5.41
11/06763774747748-1.06%497,300380億2835万+1.08%-5.37
11/05749756745756+0.93%404,200384億3507万+1.89%-5.42
11/04770770735749+0.27%527,200380億7919万+0.54%-5.37
10/31734747718747+3.32%651,800379億7751万-0.27%-5.36