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
03/311,0841,1251,0811,120+2.75%30,90051億7274万-8.35%15.481.41
03/301,0621,0901,0621,090+1.77%15,10050億3418万-11.17%15.071.37
03/271,0601,0751,0451,071-0.83%43,40049億4643万-13.14%14.81.35
03/261,1221,1221,0721,080-4.17%37,70049億8800万-12.97%14.931.36
03/251,1071,1481,0961,127+2.73%37,60052億507万-9.7%15.581.42
03/241,0951,1111,0831,097-1.17%29,60050億6651万-12.52%15.161.38
03/231,1361,1491,1051,110-2.29%35,50051億2655万-11.9%15.341.4
03/201,0901,1361,0721,136+1.43%46,50052億4663万-10.27%15.71.43
03/191,1511,1771,1051,120-2.86%55,90051億7274万-12.29%15.481.41
03/181,2201,2301,1451,153-7.09%78,90053億2515万-10.55%15.941.45
03/171,2681,2681,2381,241-2.05%37,50057億3158万-4.61%17.151.56
03/161,2711,2961,2551,267+0.32%34,40058億5166万-3.21%17.511.6
03/131,2791,2811,2601,263-1.02%23,50058億3319万-4.46%17.461.59
03/121,2861,2931,2651,276+0.24%11,30058億9323万-4.49%17.641.61
03/111,2411,2971,2401,273+0.24%29,60058億7937万-5.63%17.61.6
03/101,2851,2891,2681,270-1.17%26,90058億6552万-6.75%17.551.6
03/091,2611,3501,2611,285+1.18%29,00059億3479万-6.61%17.761.62
03/061,2951,3051,2551,270-2.01%54,80058億6552万-8.7%17.551.6
03/051,3051,3381,2901,296-0.31%42,20059億8560万-8.02%17.911.63
03/041,3301,3491,2901,300-4.13%62,50060億407万-8.84%17.971.64
03/031,4971,5891,3501,356-5.64%235,90062億6271万-6.09%18.741.71
03/021,3391,4431,3351,437+9.69%140,10066億3681万-1.58%19.861.81
02/271,2761,3501,2751,310+1.87%65,50060億5026万-11.01%18.111.65
02/261,2801,3121,2671,286-1.46%27,70059億3941万-13.75%17.781.62
02/251,2351,3171,2351,305+3.16%53,90060億2716万-13.8%18.041.64
02/241,2421,3301,2341,265+1.85%51,50058億4242万-17.54%17.491.59
02/231,2611,2611,2421,242-1.51%41,10057億3620万-20.13%17.171.56
02/201,2461,2691,2401,261+0.88%49,90058億2395万-19.53%17.431.59
02/191,3471,3481,2471,250-2.95%87,30057億7315万-20.79%17.281.57
02/181,3051,3591,2621,288+4.29%156,10059億4865万-19.04%17.81.62
02/171,2751,2761,2161,235-3.21%123,30057億387万-22.91%17.071.56
02/161,4001,4091,2101,276-9.63%182,10058億9323万-21.09%17.641.61
02/131,4321,4341,4101,412-0.49%26,40065億2135万-13.53%19.521.78
02/121,4561,4691,4191,419-1.46%48,20065億5367万-13.69%19.611.79
02/101,4451,4481,4081,440+0.63%49,00066億5066万-12.89%19.91.81
02/091,4551,4931,4081,431-10.62%144,80066億910万-14.11%19.781.8
02/061,6261,6431,5951,601-0.31%16,80073億9425万-4.76%22.132.02
02/051,6231,6891,5921,606-1.05%31,00074億1734万-5.08%22.22.02
02/041,5831,6371,5801,623+2.27%23,20074億9585万-4.59%22.432.04
02/031,6251,6501,5781,587-1.49%33,50073億2959万-7.03%21.942
02/021,6521,6891,6021,611-3.19%33,20074億4043万-6.12%22.272.03
01/301,6731,7001,6591,664-2.86%33,80076億8521万-3.7%232.1
01/291,7461,7491,6901,713-1.78%40,00079億1152万-1.04%23.682.16
01/281,7311,7701,7201,744+0.75%28,20080億5469万+0.93%24.112.2
01/271,7351,7551,7201,731-2.48%35,60079億9465万+0.46%23.932.18
01/261,6891,8181,6801,775+2.36%61,30081億9787万+3.32%24.542.24
01/231,7741,8091,7091,734-2.31%42,60080億851万+1.05%23.972.18
01/221,8301,8601,7501,775-5.08%63,20081億9787万+2.84%24.542.24
01/211,8001,8701,6701,870+4%132,60086億3663万+7.84%25.852.36
01/201,8931,9341,7881,798+0.73%263,30083億409万+3.45%24.852.26
01/191,5911,8441,5701,785+15.61%284,60082億4405万+1.77%24.672.25
01/161,5301,5701,5201,544+0.92%36,90071億3099万-13.26%21.341.94
01/151,5991,6001,5201,530-3.95%50,60070億6633万-15.33%21.151.93
01/141,5601,6501,5301,593+2.12%59,20073億5730万-12.86%22.022.01
01/131,5901,5901,5041,560-2.68%61,60072億489万-15.58%21.561.96
01/091,6901,6951,6001,603-4.13%70,50074億348万-14.6%22.162.02
01/081,7091,7181,6641,672-0.48%43,00077億2216万-12.41%23.112.11
01/071,6621,7471,6571,680+1.94%74,70077億5911万-13.31%23.222.12
01/061,6511,6931,6431,648-7%136,30076億1132万-16.47%22.782.08
01/051,8251,8501,7521,772-2.21%57,10081億8401万-12.15%24.492.23
2014
12/301,8601,8711,8011,812-2.74%60,50083億6875万-12.04%25.052.28
12/291,9291,9291,8511,863+0.76%129,70086億430万-10.95%25.752.35
12/261,7611,8591,7611,849+5.24%98,40085億3964万-12.78%25.562.33
12/251,7531,8301,7201,757-3.57%122,90081億1473万-18.36%24.292.21
12/241,9111,9401,7771,822-4.11%210,20084億1494万-17.03%25.182.29
12/221,8051,9501,8051,900+8.39%476,00087億7518万-14.87%26.262.39
12/191,6511,8281,6501,753+7.55%368,00080億9626万-22.4%24.232.21
12/181,6511,7301,6201,630+1.31%138,90075億2818万-29.01%22.532.05
12/171,6211,6671,5751,609-0.74%149,80074億3119万-31.33%22.242.03
12/161,7171,7171,6031,621-5.59%235,80074億8662万-32.51%22.412.04
12/151,9051,9201,6801,717-13.28%387,70079億2999万-30.46%23.732.16
12/122,0142,0981,9801,980+0.05%147,90091億4466万-21.18%27.372.49
12/111,9812,0501,8901,979-0.1%245,60091億4005万-22.48%27.352.49
12/101,9992,0591,8541,981-9.91%506,00091億4928万-23.84%27.382.49
12/092,3502,5552,1012,199-9.77%494,700101億5612万-16.92%30.42.77
12/082,1822,6652,1502,437+10.37%836,400112億5533万-8.49%33.693.07
12/052,0542,2202,0322,208+7.18%235,400101億9769万-17.52%30.522.78
12/042,1602,1682,0282,060-1.9%194,50095億1415万-23.82%28.472.59
12/032,3262,3402,0612,100-7.89%335,20096億9889万-22.88%29.032.64
12/022,3552,4002,2502,280-5.2%254,600105億3022万-16.18%31.522.87
12/012,3692,4802,2912,405+0.5%225,700111億754万-11.48%33.243.03
11/282,4802,5652,3382,393-6.05%365,900110億5211万-11.57%33.083.01
11/272,8002,9852,5102,547-7.38%910,900117億6337万-5.6%35.213.21
11/262,8352,9352,7082,750-3.51%387,500127億93万+3.11%38.013.46
11/252,6802,8502,5832,850+8.78%399,200131億6278万+8.65%39.393.59
11/212,5842,6862,4322,620+2.91%315,200121億52万+2.06%36.223.3
11/202,6352,7162,5462,546-4.36%253,000117億5875万+0.83%35.193.21
11/192,7702,8342,6352,662-6.53%257,500122億9450万+6.86%36.83.35
11/182,6802,8902,6612,848+4.78%396,200131億5354万+16.53%39.373.59
11/172,6142,8162,5602,718+4.98%529,800125億5313万+13.53%37.573.42
11/142,6102,8382,5282,589-3.47%552,000119億5734万+9.98%35.793.26
11/132,8652,9292,6322,682-4.21%435,500123億8687万+15.75%37.073.38
11/123,0703,1502,7802,800-9.09%719,600129億3185万+23.19%38.73.53
11/113,1053,1902,9343,080-6.38%757,300142億2504万+38.05%42.573.88
11/102,7393,2902,7383,290+17.96%1,123,700151億9493万+50.99%45.484.14
11/072,8812,9992,7782,789-7.65%437,600128億8105万+31.31%38.553.51
11/063,1703,2002,9103,020-5.03%587,400139億4793万+44.91%41.743.8
11/053,3803,4002,9503,180+2.25%1,730,500146億8689万+55.96%43.964
11/042,6253,1102,5333,110+19.2%1,545,000143億6359万+55.97%42.993.92
10/312,7503,0202,4802,609-6.82%1,777,300120億4971万+33.38%36.063.29