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
03/31841860835844+0.12%64,900247億6929万-1.52%6.130.79
03/30839845827843+1.32%44,900247億3994万-1.75%6.120.79
03/27841854830832-2.12%55,800244億1712万-3.26%6.040.78
03/26860860848850-1.16%33,400249億4537万-1.28%6.170.79
03/25854861850860+0.82%80,500252億3885万-0.23%6.250.8
03/24860860852853-0.7%40,400250億3341万-1.16%6.20.8
03/23860864851859+0.7%30,600252億950万-0.46%6.240.8
03/20851860849853-0.12%31,200250億3341万-1.27%6.20.8
03/19870870853854-1.27%28,500250億6276万-1.16%6.20.8
03/18868870858865+0.46%23,500253億8558万+0.12%6.280.81
03/17862865853861+0.35%33,900252億6819万-0.23%6.250.8
03/16855868845858-0.35%51,400251億8015万-0.58%6.230.8
03/13866867851861+1.18%65,700252億6819万-0.23%6.250.8
03/12853862846851+0.47%27,000249億7472万-1.39%6.180.8
03/11852852836847-0.59%51,400248億5733万-1.85%6.150.79
03/10860860851852-0.23%27,200250億407万-1.27%6.190.8
03/09851856851854+0.12%31,200250億6276万-1.16%6.20.8
03/06866866850853-0.35%21,400250億3341万-1.27%6.20.8
03/05857867855856+0.23%16,000251億2146万-0.93%6.220.8
03/04857857843854-0.58%47,400250億6276万-1.27%6.20.8
03/03863867857859-1.04%44,600252億950万-0.69%6.240.8
03/02874876868868-0.23%17,800254億7363万+0.35%6.310.81
02/27883883870870-1.36%23,200255億3232万+0.58%6.320.81
02/268848848688820%25,300258億8449万+2.08%6.410.82
02/25885886865882+0.11%40,700258億8449万+2.08%6.410.82
02/24886886877881+0.46%48,100258億5514万+2.09%6.40.82
02/23880886869877+0.23%27,000257億3775万+1.74%6.370.82
02/20879879860875+0.23%27,100256億7906万+1.63%6.360.82
02/19877879868873+0.58%30,600256億2036万+1.39%6.340.82
02/18872878864868+0.93%41,900254億7363万+0.81%6.310.81
02/17869883852860-1.83%64,700252億3885万-0.23%6.250.8
02/16880883872876+1.62%51,900257億841万+1.51%6.360.82
02/13855876830862+0.82%61,800252億9754万-0.35%6.260.81
02/12853859843855+1.66%39,500250億9211万-1.38%6.210.8
02/10847853831841-1.87%40,500246億8124万-3.33%6.110.79
02/09871871853857-0.7%21,700251億5080万-1.83%6.230.8
02/06864867850863+0.94%26,100253億2689万-1.37%6.270.81
02/05855860848855-0.81%40,900250億9211万-2.62%6.210.8
02/04851866851862+2.13%26,100252億9754万-2.16%6.260.81
02/03866866825844-2.43%71,600247億6929万-4.42%6.130.79
02/02870872862865-0.92%41,300253億8558万-2.48%6.280.81
01/30863873851873+2.34%75,200256億2036万-1.91%6.340.82
01/29867867851853-1.73%37,600250億3341万-4.48%6.20.8
01/28864869853868+0.46%25,000254億7363万-3.13%6.310.81
01/27870870852864+0.35%36,000253億5624万-3.89%6.280.81
01/26874874855861+0.23%22,500252億6819万-4.44%6.250.8
01/23865865851859+0.47%30,400252億950万-5.08%6.240.8
01/22854858851855-0.81%40,100250億9211万-5.94%6.210.8
01/21871872861862-1.49%48,700252億9754万-5.59%6.260.81
01/20857875847875+3.31%48,600256億7906万-4.58%6.360.82
01/19851858845847+0.36%34,700248億5733万-8.03%6.150.79
01/16872874842844-4.85%87,300247億6929万-8.86%6.130.79
01/15870890870887+1.72%40,000260億3123万-4.83%6.440.83
01/14888896869872-2.13%31,100255億9102万-6.74%6.330.81
01/13894894875891-0.56%40,300261億4862万-5.21%6.470.83
01/09911925892896-1.86%44,500262億9536万-5.08%6.510.84
01/08916922911913-0.11%36,400267億9426万-3.69%6.630.85
01/07923944913914-0.87%56,700268億2361万-3.79%6.640.85
01/06917939908922+0.44%109,000270億5839万-3.15%6.70.86
01/05915928905918-0.22%38,100269億4100万-3.77%6.670.86
2014
12/30930930916920-1.08%32,000269億9970万-3.87%6.680.86
12/29936942920930+0.11%32,000272億9317万-3.02%6.760.87
12/26928933918929+1.09%29,600272億6382万-3.33%6.750.87
12/25926927906919-1.39%38,900269億7035万-4.57%6.680.86
12/24935948928932-0.96%31,100273億5187万-3.42%6.770.87
12/22950950936941-1.05%20,700276億1599万-2.49%6.840.88
12/19960960938951+1.06%43,500279億947万-1.45%6.910.89
12/18940947930941+0.86%52,200276億1599万-2.18%6.840.88
12/17920952920933+1.3%36,000273億8121万-2.81%6.780.87
12/16930944920921-2.64%75,200270億2904万-3.86%6.690.86
12/15942950942946-0.84%34,500277億6273万-1.15%6.870.88
12/12953968950954-0.42%87,000279億9751万0%6.930.89
12/11960965941958-0.62%81,400281億1490万+0.74%6.960.9
12/10960969960964-0.82%56,200282億9099万+1.69%70.9
12/09976985963972-0.41%45,300285億2577万+2.86%7.060.91
12/08993993976976-1.51%40,900286億4316万+3.72%7.090.91
12/05980991979991+1.02%48,500290億8337万+5.76%7.20.93
12/04992993976981-1.11%108,600287億8989万+5.26%7.130.92
12/039939979899920%53,000291億1272万+7.01%7.210.93
12/02986994983992+1.33%57,600291億1272万+7.71%7.210.93
12/01970994970979+0.1%147,200287億3120万+6.88%7.110.92
11/28960982960978+1.88%66,500287億185万+7.35%7.10.91
11/27960975960960-1.13%87,600281億7360万+5.84%6.970.9
11/26974975960971-1.32%103,600284億9642万+7.53%7.050.91
11/259981,010973984-0.4%182,600288億7794万+9.45%7.150.92
11/21985992969988+1.13%188,600289億9533万+10.64%7.180.92
11/20977985962977+0.72%158,200286億7250万+10.02%7.10.91
11/199709809379700%172,000284億6707万+9.85%7.050.91
11/18948970948970+3.52%233,800284億6707万+10.35%7.050.91
11/17945950935937-0.53%202,900274億9860万+6.96%6.810.88
11/14891943890942+7.05%421,700276億4534万+7.9%6.840.88
11/13877920873880-0.23%220,700258億2580万+0.92%6.390.82
11/12905907876882-1.67%104,100258億8449万+1.03%6.410.82
11/11907912889897+2.16%216,500263億2470万+2.63%6.520.84
11/108788798718780%31,900257億6710万+0.46%6.380.82
11/07889889876878+0.23%23,100257億6710万+0.46%6.380.82
11/06882890875876-0.79%62,600257億841万+0.11%6.360.82
11/05894894878883-0.45%62,700259億1384万+0.68%6.410.83
11/04888900877887-0.11%134,900260億3123万+1.03%6.440.83
10/31879890873888+1.83%122,000260億6058万+1.14%6.450.83