株価チャート

2014/09/12~2015/03/31

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
03/31359362359362-1.36%3,00043億3639万+2.84%27.351.12
03/27367367367367-0.81%1,00043億9629万+4.56%27.731.13
03/26363370363370-1.07%2,00044億3223万+6.02%27.961.14
03/25370374367374+1.08%3,00044億8014万+7.47%28.261.15
03/24364370364370-0.54%2,00044億3223万+6.94%27.961.14
03/23362372360372-3.38%6,00044億5618万+8.14%28.111.15
03/20385386385385+5.77%4,00046億1191万+12.24%29.091.19
03/19383386364364-2.93%6,00043億6035万+7.06%27.51.12
03/18360375360375+7.45%6,00044億9212万+10.62%28.331.16
03/173493493493490%7,00041億8067万+3.56%26.371.08
03/16349349345349+1.16%10,00041億8067万+3.87%26.371.08
03/13345345345345+1.47%2,00041億3275万+2.68%26.071.06
03/123403403403400%2,00040億7286万+1.49%25.691.05
03/10340340340340+0.29%1,00040億7286万+1.49%25.691.05
03/06339339339339-0.29%1,00040億6088万+1.19%25.611.05
03/053403403403400%1,00040億7286万+1.8%25.691.05
03/043403403403400%1,00040億7286万+1.8%25.691.05
03/03340340340340+0.59%1,00040億7286万+1.8%25.691.05
02/26337338336338+0.3%3,00040億4890万+1.5%25.541.04
02/25337337337337-0.3%2,00040億3692万+1.2%25.461.04
02/24333338333338+1.2%2,00040億4890万+1.81%25.541.04
02/20334334334334-1.18%1,00040億98万+0.6%25.241.03
02/18335338335338-1.46%3,00040億4890万+1.81%25.541.04
02/163513513433430%5,00041億879万+3.63%25.921.06
02/13344344343343+2.08%2,00041億879万+3.94%25.921.06
02/12334336334336+1.82%5,00040億2494万+1.82%25.391.04
02/06330330330330-0.9%1,00039億5307万+0.3%24.931.02
02/05333333333333+0.6%1,00039億8900万+1.22%25.161.03
02/033313313313310%1,00039億6504万+0.91%25.011.02
02/02331331331331+0.91%1,00039億6504万+0.91%25.011.02
01/293283283283280%1,00039億2911万0%24.781.01
01/27328328328328-1.2%1,00039億2911万0%24.781.01
01/263323323323320%1,00039億7702万+1.22%25.081.02
01/23332332332332+1.53%1,00039億7702万+1.22%25.081.02
01/22327327327327-1.8%2,00039億1713万0%24.711.01
01/21333333333333+1.83%1,00039億8900万+1.83%25.161.03
01/20327327327327-1.8%1,00039億1713万0%24.711.01
01/193333333333330%2,00039億8900万+1.83%25.161.03
01/163333333333330%1,00039億8900万+1.83%25.161.03
01/153333333333330%4,00039億8900万+1.83%25.161.03
01/14332333332333-0.3%3,00039億8900万+2.15%25.161.03
01/08335335334334+2.14%2,00040億98万+2.45%25.241.03
01/07327327327327+0.62%1,00039億1713万+0.31%24.711.01
01/063253253253250%4,00038億9317万-0.31%24.561
01/05327327325325-0.61%2,00038億9317万-0.31%24.561
2014
12/30327327327327+0.31%1,00039億1713万+0.31%24.711.01
12/29326326326326-0.31%1,00039億515万0%24.631.01
12/26327327327327+1.24%1,00039億1713万+0.31%24.711.01
12/25324325323323-0.31%6,00038億6921万-0.92%24.411
12/243243243243240%3,00038億8119万-0.61%24.481
12/22324324324324-0.31%1,00038億8119万-0.61%24.481
12/19328328325325+0.62%4,00038億9317万-0.61%24.561
12/18324325323323-0.62%4,00038億6921万-1.22%24.411
12/17325325325325-0.31%1,00038億9317万-0.61%24.561
12/16326326326326-0.31%1,00039億515万-0.31%24.631.01
12/153273273273270%4,00039億1713万0%24.711.01
12/12327327327327+0.31%1,00039億1713万0%24.711.01
12/113263263263260%1,00039億515万-0.31%24.631.01
12/093263263263260%2,00039億515万-0.31%24.631.01
12/053263263243260%3,00039億515万-0.31%24.631.01
12/04326326326326+0.31%3,00039億515万-0.61%24.631.01
12/03326326323325-0.31%17,00038億9317万-0.91%24.561
12/02326326326326-0.31%1,00039億515万-0.61%24.631.01
12/01327327327327-0.61%1,00039億1713万-0.3%24.711.01
11/25329329329329+1.23%4,00039億4109万0%24.861.01
11/21325325325325-0.61%1,00038億9317万-1.22%24.561
11/193273273273270%1,00039億1713万-0.61%24.711.01
11/18326327326327-2.1%2,00039億1713万-0.91%24.711.01
11/17328334326334+1.83%8,00040億98万+1.21%25.241.03
11/14326328326328+0.31%2,00039億2911万-0.91%24.781.01
11/13329329327327-0.3%3,00039億1713万-1.21%24.711.01
11/12326329326328+0.61%7,00039億2911万-1.2%24.781.01
11/11327334326326+0.93%13,00039億515万-1.81%24.631.01
11/07326326323323-1.22%4,00038億6921万-3%24.411
11/063273273273270%1,00039億1713万-1.8%24.711.01
11/04331331327327-1.21%3,00039億1713万-2.1%24.711.01
10/31331331331331+1.53%1,00039億6504万-0.9%25.011.02
10/30328328326326-0.61%3,00039億515万-2.4%24.631.01
10/29326328326328-0.61%4,00039億2911万-2.09%24.781.01
10/28330330330330+1.54%1,00039億5307万-1.49%24.941.02
10/27325325325325-0.61%4,00038億9317万-2.99%24.561
10/233253273253270%2,00039億1713万-2.68%24.711.01
10/223273273273270%2,00039億1713万-2.68%24.711.01
10/20327327327327-2.39%1,00039億1713万-2.68%24.711.01
10/173353353353350%1,00040億1296万-0.59%25.311.03
10/153353353353350%3,00040億1296万-0.59%25.311.03
10/14335335335335+1.52%1,00040億1296万-0.59%25.311.03
10/10330330330330-0.9%1,00039億5307万-2.08%24.941.02
10/08333333333333-0.6%1,00039億8900万-1.19%25.161.03
10/01328343328335+0.3%3,00040億1296万-0.59%25.311.03
09/30334334334334-1.18%1,00040億98万-0.89%25.241.03
09/26338338338338-1.17%1,00040億4890万+0.3%25.541.04
09/25349350341342-0.58%5,00040億9681万+1.48%25.841.06
09/24345345342344+1.78%3,00041億2077万+2.38%261.06
09/22341341338338-1.46%2,00040億4890万+0.6%25.541.04
09/19343343343343+1.18%1,00041億879万+2.08%25.921.06
09/183393393393390%2,00040億6088万+0.89%25.621.05
09/17339339339339+0.3%1,00040億6088万+1.19%25.621.05
09/163373383373380%5,00040億4890万+0.9%25.541.04
09/123383383383380%2,00040億4890万+0.9%25.541.04