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
03/312,8102,8272,7732,773-1.46%11,600174億6990万-5%20.821.25
03/302,8372,8482,8012,814-0.81%15,700177億2820万-3.73%21.131.27
03/272,8412,8932,8372,837-4.73%41,400178億7310万-3.04%21.31.28
03/262,9652,9782,9632,978+0.17%64,500187億6140万+1.71%22.361.34
03/252,9712,9742,9612,973+0.03%14,700187億2990万+1.68%22.321.34
03/242,9762,9782,9612,972-0.13%10,600187億2360万+1.78%22.311.34
03/232,9512,9782,9512,976+0.95%10,800187億4880万+2.06%22.341.34
03/202,9812,9892,9482,948-1.11%14,100185億7240万+1.31%22.131.33
03/192,9692,9872,9652,981+0.4%8,000187億8030万+2.62%22.381.35
03/182,9662,9782,9562,969+0.2%9,300187億470万+2.49%22.291.34
03/172,9602,9682,9542,963+0.41%8,600186億6690万+2.53%22.241.34
03/162,9382,9522,9312,951+0.68%11,400185億9130万+2.25%22.151.33
03/132,9282,9452,9222,931+0.14%15,900184億6530万+1.74%221.32
03/122,9132,9272,9132,927+0.48%11,300184億4010万+1.7%21.971.32
03/112,9022,9182,9012,913-0.24%7,300183億5190万+1.36%21.871.31
03/102,9192,9242,8982,920+0.52%8,600183億9600万+1.78%21.921.32
03/092,9032,9192,8972,905+0.03%7,300183億150万+1.36%21.811.31
03/062,8892,9062,8862,904+0.52%7,000182億9520万+1.43%21.81.31
03/052,8802,8982,8802,889+0.03%5,100182億70万+1.01%21.691.3
03/042,9022,9062,8832,888-0.62%9,000181億9440万+1.12%21.681.3
03/032,9062,9182,9032,9060%4,400183億780万+1.86%21.821.31
03/022,9132,9232,9052,906-0.24%4,400183億780万+2.04%21.821.31
02/272,9202,9272,9132,913-0.51%7,900183億5190万+2.46%21.871.31
02/262,9002,9292,9002,928+0.97%9,200184億4640万+3.21%21.981.32
02/252,8992,9052,8842,900+0.73%8,900182億7000万+2.47%21.771.31
02/242,8872,8902,8652,879-0.28%8,900181億3770万+1.91%21.611.3
02/232,8982,8992,8812,887-0.24%6,000181億8810万+2.34%21.671.3
02/202,8892,9002,8862,894+0.49%6,800182億3220万+2.81%21.731.31
02/192,8702,8802,8612,880+0.35%7,400181億4400万+2.53%21.621.3
02/182,8902,8952,8592,870+0.17%10,500180億8100万+2.43%21.551.3
02/172,8452,8782,8372,865+0.99%11,300180億4950万+2.47%21.511.29
02/162,8302,8492,8302,837+0.82%6,900178億7310万+1.68%21.31.28
02/132,8402,8402,7942,814+0.61%9,500177億2820万+1.08%21.131.27
02/122,8002,8292,7952,797+0.25%10,000176億2110万+0.61%211.26
02/102,8502,8562,7762,790-2.07%19,500175億7700万+0.5%20.951.26
02/092,8402,8562,8402,849+0.18%8,600179億4870万+2.7%21.391.29
02/062,8352,8492,8352,844+0.32%4,900179億1720万+2.71%21.351.28
02/052,8382,8482,8342,8350%6,200178億6050万+2.57%21.281.28
02/042,7902,8472,7902,835+1.65%7,400178億6050万+2.75%21.281.28
02/032,8252,8362,7872,789-1.66%14,500175億7070万+1.31%20.941.26
02/022,8382,8482,8202,836+0.07%7,200178億6680万+3.16%21.291.28
01/302,8502,8502,8102,834+0.32%7,500178億5420万+3.32%21.281.28
01/292,8002,8362,8002,825+0.5%6,600177億9750万+3.25%21.211.27
01/282,7752,8222,7752,811+0.29%10,100177億930万+2.97%21.11.27
01/272,7792,8032,7752,803+0.86%12,900176億5890万+2.86%21.041.26
01/262,7582,7792,7562,779+0.14%3,800175億770万+2.17%20.861.25
01/232,7742,7752,7652,775+0.29%5,000174億8250万+2.1%20.831.25
01/222,7622,7782,7522,767+0.18%5,700174億3210万+1.92%20.771.25
01/212,7632,7702,7622,762-0.47%3,600174億60万+1.81%20.741.25
01/202,7632,7892,7622,775+0.43%7,100174億8250万+2.32%20.831.25
01/192,7362,7732,7362,763+0.66%3,800174億690万+1.96%20.741.25
01/162,7472,7602,7202,745-0.04%8,100172億9350万+1.33%20.611.24
01/152,7492,7502,7342,746+1.14%7,300172億9980万+1.4%20.621.24
01/142,7062,7302,7062,715+0.37%6,100171億450万+0.3%20.381.23
01/132,7102,7122,7022,705-0.22%6,400170億4150万-0.07%20.311.22
01/092,7072,7212,7062,711+0.15%5,300170億7930万+0.11%20.351.22
01/082,7012,7272,7012,707+0.22%4,200170億5410万-0.04%20.321.22
01/072,7072,7772,6952,701-0.22%13,000170億1630万-0.26%20.281.22
01/062,7342,7342,7052,707-0.99%9,300170億5410万-0.04%20.321.22
01/052,7392,7402,7132,734+0.51%6,900172億2420万+0.92%20.521.23
2014
12/302,7262,7342,7202,720-0.15%5,700171億3600万+0.44%20.421.23
12/292,7112,7292,7102,724+0.55%6,300171億6120万+0.63%20.451.23
12/262,6852,7092,6852,709+0.82%3,800170億6670万+0.11%20.341.22
12/252,7062,7062,6792,687-0.33%7,200169億2810万-0.7%20.171.21
12/242,6942,6992,6862,696+0.41%6,200169億8480万-0.37%20.241.22
12/222,6622,6852,6572,685+1.32%10,000169億1550万-0.78%20.161.21
12/192,6822,6982,6502,650-1.19%14,200166億9500万-2.11%19.891.2
12/182,7012,7032,6792,682+0.11%6,000168億9660万-1%20.131.21
12/172,6872,6992,6792,679-0.3%7,300168億7770万-1.11%20.111.21
12/162,6992,7032,6762,687-0.81%12,000169億2810万-0.89%20.171.21
12/152,7252,7252,7062,709+0.04%5,600170億6670万-0.11%20.341.22
12/122,7002,7202,7002,708-0.51%14,100170億6040万-0.15%20.331.22
12/112,7202,7342,7142,722-0.04%6,000171億4860万+0.37%20.441.23
12/102,7392,7402,7232,723-0.37%12,900171億5490万+0.37%20.441.23
12/092,7292,7362,7232,733+0.04%3,700172億1790万+0.7%20.521.23
12/082,7272,7352,7162,732+0.15%8,300172億1160万+0.66%20.511.23
12/052,7202,7292,7202,728+0.37%2,800171億8640万+0.48%20.481.23
12/042,7272,7272,7152,718-0.26%4,600171億2340万+0.15%20.411.23
12/032,7252,7262,7072,725-0.07%4,300171億6750万+0.52%20.461.23
12/022,7102,7272,7062,727+0.41%5,300171億8010万+0.66%20.471.23
12/012,7202,7252,7012,716+0.33%6,000171億1080万+0.37%20.391.23
11/282,7002,7172,6992,707+0.26%3,000170億5410万+0.15%20.321.22
11/272,7162,7162,7002,700-0.63%4,600170億1000万-0.07%20.271.22
11/262,7202,7292,7022,717-0.04%7,300171億1710万+0.67%20.41.23
11/252,7102,7212,7012,718+0.82%7,600171億2340万+0.85%20.411.23
11/212,6952,7002,6872,696+0.11%2,000169億8480万+0.3%20.241.22
11/202,6932,7032,6872,693-0.26%4,400169億6590万+0.34%20.221.22
11/192,6912,7102,6912,700-0.3%2,000170億1000万+0.63%20.271.22
11/182,6802,7082,6802,708+0.67%4,900170億6040万+1.01%20.331.22
11/172,7022,7022,6812,690-0.41%4,800169億4700万+0.41%20.191.21
11/142,7102,7102,6822,701+0.07%6,300170億1630万+0.82%20.281.22
11/132,6872,6992,6822,699+0.45%5,600170億370万+0.75%20.261.22
11/122,7302,7342,6852,687-1.54%8,000169億2810万+0.26%20.171.21
11/112,7022,7342,7012,729+0.37%5,800171億9270万+1.79%20.491.23
11/102,6812,7202,6812,719+0.3%5,300171億2970万+1.49%20.411.23
11/072,7132,7332,7002,711-0.07%5,200170億7930万+1.31%20.351.22
11/062,7422,7422,7102,713-1.13%6,200170億9190万+1.42%20.371.22
11/052,7302,7442,7112,744-0.07%7,200172億8720万+2.62%20.61.24
11/042,7452,7472,7032,746+0.33%11,400172億9980万+2.73%20.621.24
10/312,7372,7452,7002,737-0.07%10,400172億4310万+2.47%20.551.24