株価チャート

2014/10/21~2015/03/27

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
03/27393393393393-4.15%10036億6291万-1.01%-0.39
03/264104104104100%2,30038億2136万+3.27%-0.41
03/25409410409410+0.24%20038億2136万+3.27%-0.41
03/24409409409409+0.99%1,60038億1204万+3.02%-0.41
03/20400405398405+1.25%2,70037億7476万+2.27%-0.4
03/194004003984000%3,60037億2816万+1.27%-0.4
03/184004004004000%10037億2816万+1.27%-0.4
03/17406406400400-0.5%1,10037億2816万+1.27%-0.4
03/16395402395402+2.55%1,60037億4680万+1.52%-0.4
03/13394394392392+0.77%40036億5359万-1.01%-0.39
03/123893893893890%90036億2563万-1.77%-0.39
03/113913913893890%20036億2563万-2.02%-0.39
03/103913923893890%3,30036億2563万-2.26%-0.39
03/093923923893890%40036億2563万-2.51%-0.39
03/06387389387389+0.78%60036億2563万-2.75%-0.39
03/05392392386386-1.53%1,70035億9767万-3.74%-0.39
03/043924033923920%4,20036億5359万-2.73%-0.39
03/033923923923920%10036億5359万-2.97%-0.39
03/02401401392392-1.51%1,50036億5359万-3.21%-0.39
02/27400401398398-0.5%70037億951万-1.97%-0.4
02/26400400400400+1.27%10037億2816万-1.48%-0.4
02/25400400395395-1.5%1,60036億8155万-2.95%-0.39
02/24416416401401-2.91%2,20037億3748万-1.72%-0.4
02/23413413413413+5.09%60038億4932万+1.23%-0.41
02/20394394393393-0.25%40036億6291万-3.68%-0.39
02/19394394394394-3.9%10036億7223万-3.43%-0.39
02/18408410392410+2.5%1,50038億2136万+0.49%-0.41
02/17397400397400+4.44%1,40037億2816万-1.72%-0.4
02/16386388383383-1.03%60035億6971万-5.9%-0.38
02/13387387387387-1.78%1,00036億699万-4.91%-0.39
02/12405405386394-4.6%5,20036億7223万-3.19%-0.39
02/104134134134130%2,60038億4932万+1.47%-0.41
02/09413413413413+1.98%10038億4932万+1.72%-0.41
02/04405405405405-0.25%40037億7476万0%-0.4
02/02406406406406-0.73%40037億8408万+0.5%-0.41
01/30406409406409+0.74%30038億1204万+1.74%-0.41
01/294034094034060%70037億8408万+1.25%-0.41
01/28406409402406-3.1%2,50037億8408万+1.75%-0.41
01/27408428408419-0.24%1,80039億524万+5.54%-0.42
01/26431431420420-2.55%60039億1456万+6.33%-0.42
01/23440456418431+2.62%8,00040億1709万+9.67%-0.43
01/22415420415420+0.48%40039億1456万+7.42%-0.42
01/21405418404418+1.21%50038億9592万+7.46%-0.42
01/20405413405413+2.23%1,20038億4932万+6.72%-0.41
01/19419419404404-2.88%40037億6544万+4.94%-0.4
01/16412416411416-0.48%1,70038億7728万+8.05%-0.42
01/15413419413418+1.95%1,60038億9592万+9.14%-0.42
01/14399418399410+1.74%26,90038億2136万+7.33%-0.41
01/134034034034030%3,00037億5612万+5.77%-0.4
01/09402403396403+0.75%80037億5612万+6.05%-0.4
01/08387400387400+3.36%1,00037億2816万+5.26%-0.4
01/07387387387387-0.51%10036億699万+2.11%-0.39
01/06380389380389+1.04%40036億2563万+2.64%-0.39
01/05386390381385-2.04%2,90035億8835万+1.85%-0.38
2014
12/30385399383393-1.01%2,20036億6291万+3.97%-0.39
12/29379398379397+4.47%2,50037億19万+5.03%-0.4
12/26371380371380+0.26%80035億4175万+0.53%-0.38
12/25375379371379+0.8%3,40035億3243万+0.26%-0.38
12/24368382368376+1.08%7,20035億447万-0.53%-0.38
12/22378378367372-1.85%14,50034億6718万-1.85%-0.37
12/19360379360379+3.84%8,00035億3243万-0.26%-0.38
12/18360368360365+1.39%9,40034億194万-4.2%-0.36
12/17363365360360-1.1%2,60033億5534万-6.01%-0.36
12/16370380363364-1.62%3,30033億9262万-5.21%-0.36
12/12370370366370+1.65%1,30034億4854万-3.9%-0.37
12/11368368363364-1.09%5,40033億9262万-5.45%-0.36
12/10366374366368-1.08%4,80034億2990万-4.66%-0.37
12/09382382372372-1.85%3,50034億6718万-3.63%-0.37
12/08380380379379-1.3%1,80035億3243万-1.81%-0.38
12/05386386380384-1.29%3,50035億7903万-0.52%-0.38
12/04383389380389+2.1%1,60036億2563万+0.78%-0.39
12/03383383381381-1.04%70035億5107万-1.04%-0.38
12/02384385384385-0.26%50035億8835万0%-0.38
12/01386386386386-0.26%30035億9767万+0.26%-0.39
11/28383387383387+2.38%3,80036億699万+0.26%-0.39
11/27380380378378-1.56%3,80035億2311万-2.07%-0.38
11/26384384384384-0.26%1,20035億7903万-0.78%-0.38
11/25384393384385+0.26%60035億8835万-0.52%-0.38
11/21379385379384-1.03%2,90035億7903万-0.52%-0.38
11/203883883863880%80036億1631万+0.52%-0.39
11/19387388387388+0.26%50036億1631万+0.52%-0.39
11/18379387379387+1.57%20036億699万+0.26%-0.39
11/17393394381381-2.81%10,90035億5107万-1.3%-0.38
11/14402402392392-1.26%7,80036億5359万+1.29%-0.39
11/13398404390397-1.73%6,40037億19万+2.06%-0.4
11/12427427394404-5.39%6,30037億6544万+3.59%-0.4
11/11387428387427+10.62%6,20039億7981万+9.49%-0.43
11/10384386382386+1.31%1,60035億9767万-0.52%-0.39
11/07381381381381+0.26%40035億5107万-2.06%-0.38
11/06380380379380+1.06%30035億4175万-2.56%-0.38
11/05389389371376+1.62%3,90035億447万-4.08%-0.38
11/04382390370370-2.89%5,60034億4854万-5.85%-0.37
10/31379382379381+1.06%3,60035億5107万-3.54%-0.38
10/303783793773770%9,80035億1379万-4.8%-0.38
10/29372378372377+1.89%2,20035億1379万-5.28%-0.38
10/28394394370370-2.37%4,10034億4854万-7.27%-0.37
10/27383386379379-1.81%3,20035億3243万-5.25%-0.38
10/24392392386386-1.78%1,30035億9767万-3.74%-0.39
10/22390393390393-2.24%60036億6291万-2.24%-0.39
10/21420420402402+1.77%40037億4680万-0.25%-0.4