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
03/31758764756760+0.53%103,200178億1911万-1.04%12.720.8
03/30756759753756+0.13%80,600177億2533万-1.82%12.650.8
03/27748765748755-0.26%123,300177億188万-2.2%12.630.8
03/26760765757757-0.92%90,900177億4878万-2.07%12.670.8
03/25758767758764+0.53%75,200179億1290万-1.42%12.780.81
03/24759762754760-0.26%77,100178億1911万-2.06%12.720.8
03/23758762754762+0.13%69,800178億6601万-2.06%12.750.81
03/20754763752761+0.79%101,300178億4256万-2.31%12.730.8
03/19754759750755-0.13%117,600177億188万-3.08%12.630.8
03/18768768753756-1.43%290,200177億2533万-3.08%12.650.8
03/17772772765767-0.65%140,600179億8324万-1.92%12.830.81
03/167727727697720%93,000181億47万-1.53%12.920.82
03/13770774770772+0.13%155,600181億47万-1.66%12.920.82
03/127757767707710%102,100180億7702万-1.78%12.90.81
03/11773781770771-0.26%138,100180億7702万-1.91%12.90.81
03/10771775770773+0.13%117,800181億2391万-1.65%12.930.82
03/097767777707720%160,200181億47万-1.91%12.920.82
03/06773779771772-0.13%144,200181億47万-2.03%12.920.82
03/05770781770773-0.26%127,800181億2391万-2.15%12.930.82
03/04772778770775-0.13%159,900181億7081万-2.02%12.970.82
03/03782785775776-0.89%167,800181億9425万-2.14%12.980.82
03/02775783775783+0.77%130,700183億5838万-1.39%13.10.83
02/27784786775777-0.89%216,200182億1770万-2.14%130.82
02/26785791782784-0.13%120,900183億8182万-1.38%13.120.83
02/25793796785785-1.75%296,700184億527万-1.26%13.130.83
02/24800805797799-0.37%143,100187億3352万+0.38%13.370.84
02/23800805799802+0.5%121,300188億385万+0.88%13.420.85
02/207998017957980%111,300187億1007万+0.38%13.350.84
02/19793802790798+0.13%105,200187億1007万+0.38%13.350.84
02/18803808795797-0.38%132,000186億8662万+0.38%13.330.84
02/17783803783800+2.17%162,200187億5696万+0.88%13.390.85
02/16773794773783+1.69%124,700183億5838万-1.26%13.10.83
02/13779782767770-1.53%278,100180億5358万-3.02%12.880.81
02/12804808777782-2.37%274,400183億3493万-1.64%13.080.83
02/10807807796801-0.5%103,900187億8041万+0.63%13.40.85
02/09800806795805+0.37%111,900188億7419万+1%13.470.85
02/06790803788802+2.17%107,600188億385万+0.75%13.420.85
02/05783788780785-0.13%97,800184億527万-1.51%13.130.83
02/04785801785786+0.64%130,400184億2872万-1.5%13.150.83
02/03796799780781-1.88%134,600183億1148万-2.01%13.070.83
02/02807807796796-0.75%64,000186億6318万-0.25%13.320.84
01/30808809798802+0.25%72,200188億385万+0.5%13.420.85
01/29802809798800-1.48%96,200187億5696万+0.13%13.390.85
01/288088168048120%162,300190億3832万+1.63%13.590.86
01/27810814804812+0.74%165,800190億3832万+1.75%13.590.86
01/26802809796806+1.26%134,400188億9764万+1%13.490.85
01/23791798787796+1.14%105,100186億6318万-0.38%13.320.84
01/22787792777787-0.13%69,500184億5216万-1.87%13.170.83
01/21799799786788-1.5%73,800184億7561万-2.11%13.180.83
01/20802804797800+0.63%88,000187億5696万-0.99%13.390.85
01/19791810782795+1.15%129,400186億3973万-1.97%13.30.84
01/16781789771786-1.01%167,400184億2872万-3.56%13.150.83
01/15774806774794+2.32%214,500186億1628万-3.05%13.280.84
01/14782791775776-1.77%171,900181億9425万-5.71%12.980.82
01/13792793781790-1.13%102,200185億2250万-4.59%13.220.83
01/09803810792799-0.25%139,700187億3352万-3.97%13.370.84
01/08808812800801-0.5%115,400187億8041万-4.19%13.40.85
01/07800819800805+0.75%312,600188億7419万-4.05%13.470.85
01/06805824792799-1.36%214,600187億3352万-5.11%13.370.84
01/05808822803810+1.12%119,700189億9142万-4.14%13.550.86
2014
12/30814814795801-1.11%91,600187億8041万-5.32%13.40.85
12/298108167988100%134,500189億9142万-4.48%13.550.86
12/26795815792810+3.85%187,200189億9142万-4.59%13.550.86
12/25790797776780-1.64%372,900182億8804万-8.24%13.050.82
12/24800810791793-0.88%355,300185億9284万-6.82%13.270.84
12/22812812788800-1.72%211,300187億5696万-5.99%13.390.85
12/19811843811814+0.37%231,500190億8521万-4.35%13.620.86
12/18800818790811+2.79%275,200190億1487万-4.59%13.570.86
12/17804809785789-2.23%241,000184億9905万-7.18%13.20.83
12/16831831805807-4.61%200,700189億2109万-5.17%13.50.85
12/15850860843846-1.28%72,100198億3549万-0.7%14.150.89
12/12856870856857-0.7%85,000200億9340万+0.82%14.340.91
12/11843867833863+0.12%134,000202億3407万+1.65%14.440.91
12/10855870850862-0.92%127,400202億1063万+1.89%14.420.91
12/09891897865870-2.36%137,600203億9820万+3.2%14.560.92
12/08895900888891-0.89%89,100208億9057万+6.2%14.910.94
12/05890900882899+0.78%107,300210億7814万+7.79%15.040.95
12/04900900881892-0.34%128,300209億1401万+7.6%14.920.94
12/03900906891895-0.56%124,900209億8435万+8.62%14.970.95
12/02887909884900+1.24%322,700211億158万+9.89%15.060.95
12/01889892881889+1.14%173,400208億4367万+9.21%14.870.94
11/28872893872879+0.34%189,200206億921万+8.65%14.710.93
11/27890892870876-1.13%270,400205億3887万+8.82%14.660.93
11/26848886843886+5.35%680,300207億7334万+10.75%14.820.94
11/25836845830841+0.48%138,900197億1826万+5.65%14.070.89
11/21840840822837-0.36%109,600196億2447万+5.42%140.88
11/20835848821840+1.2%279,700196億9481万+5.66%14.050.89
11/19802835802830+2.98%300,700194億6035万+4.53%13.890.88
11/18800808792806+2.03%81,500188億9764万+1.9%13.490.85
11/17797800790790-1%102,300185億2250万0%13.220.83
11/14815815795798-0.5%88,100187億1007万+0.88%13.350.84
11/13803809800802-0.25%130,700188億385万+1.39%13.420.85
11/12818844804804-1.59%428,400188億5075万+1.52%13.450.85
11/11826826813817-0.73%62,300191億5555万+3.03%13.670.86
11/10814825809823+0.98%99,400192億9623万+3.78%13.770.87
11/07822825810815-0.73%102,500191億866万+2.77%13.640.86
11/06803858800821+3.92%599,700192億4933万+3.4%13.740.87
11/05782794777790+0.89%81,800185億2250万-0.63%13.220.83
11/04800806781783+0.26%150,900183億5838万-1.76%13.10.83
10/31768785762781+2.76%266,400183億1148万-2.38%13.070.83