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
03/31393423392402+3.08%335,40042億9992万-0.99%7.990.83
03/30383393383390+0.78%60,30041億7156万-3.7%7.750.81
03/27384400382387-1.53%179,30041億3947万-4.21%7.690.8
03/26398400388393-2.48%208,10042億365万-2.48%7.810.82
03/25408413395403-1.95%222,00043億1061万+0.25%8.010.84
03/24417420411411-2.84%154,10043億9618万+2.75%8.170.85
03/23423433422423+1.2%96,50045億2454万+6.28%8.410.88
03/20420425411418-0.71%122,50044億7106万+5.56%8.310.87
03/19433440413421-3.88%266,00045億315万+7.12%8.370.87
03/18440444425438-0.9%222,40046億8498万+12.02%8.710.91
03/17459461435442-0.67%589,30047億2777万+13.62%8.790.92
03/16410445410445+9.61%623,00047億5986万+15.28%8.850.92
03/13417423404406-1.22%189,00043億4270万+6.01%8.070.84
03/12396411395411+4.05%135,80043億9618万+7.87%8.170.85
03/11391398390395-0.25%86,90042億2504万+4.22%7.850.82
03/10410413392396-1.74%195,00042億3574万+4.76%7.870.82
03/09390412387403+4.68%227,40043億1061万+7.47%8.010.84
03/06390392384385+0.79%105,70041億1808万+4.05%7.650.8
03/05395399382382-4.02%223,60040億8599万+4.09%7.590.79
03/04401403388398-0.75%164,60042億5713万+9.64%7.910.83
03/03420429398401-3.37%292,00042億8922万+11.7%7.970.83
03/02409420405415+1.97%193,70044億3897万+16.9%8.250.86
02/27420440407407-1.21%696,00043億5340万+16.29%8.090.85
02/26405423391412+9.28%1,834,70044億688万+19.42%8.190.86
02/25365382362377+3.86%363,00040億3251万+10.88%7.490.78
02/24365366361363+0.83%63,60038億8276万+7.72%7.220.75
02/23365365355360-0.83%66,70038億5067万+8.11%7.160.75
02/20366366355363-0.82%81,60038億8276万+10.33%7.220.75
02/19362368359366+0.55%75,50039億1485万+12.27%7.270.76
02/18374374360364-0.55%76,70038億9346万+13.04%7.240.76
02/17361380360366+0.55%153,70039億1485万+15.09%7.270.76
02/16358372353364+3.12%156,50038億9346万+15.56%7.240.76
02/13361364352353-5.36%224,00037億7580万+13.14%7.020.73
02/12382405372373+0.81%545,90039億8972万+20.71%7.410.77
02/10389393364370-3.39%342,80039億5763万+21.31%7.350.77
02/09350384347383+7.89%415,80040億9669万+26.82%7.610.8
02/06350373348355-0.84%398,50037億9719万+19.13%7.060.74
02/05364416352358-1.92%1,523,20038億2928万+21.36%7.120.74
02/04366388351365-4.45%2,459,90039億415万+25%7.260.76
02/03382382371382+26.49%1,900,90040億8599万+32.18%7.590.79
02/02297308296302+1.68%99,40032億3028万+5.96%60.63
01/30290303290297+1.71%84,70031億7680万+4.58%5.90.62
01/29295314292292-1.02%493,90031億2332万+3.18%5.80.61
01/28300303293295-2.64%71,20031億5541万+4.61%5.860.61
01/27289307286303+5.94%166,50032億4098万+7.83%6.020.63
01/26290290283286+0.35%14,90030億5914万+2.14%5.680.59
01/23290290285285-1.38%25,10030億4845万+2.15%5.660.59
01/222892902852890%27,70030億9123万+3.58%5.740.6
01/21294294286289-1.37%70,10030億9123万+3.58%5.740.6
01/20275295274293+7.33%248,30031億3402万+5.02%5.820.61
01/19277277270273+1.11%19,70029億2009万-2.15%5.430.57
01/16274274266270+0.75%43,10028億8800万-3.57%5.370.56
01/15272273263268-1.11%69,10028億6661万-4.96%5.330.56
01/14275280270271-1.45%54,00028億9870万-4.24%5.390.56
01/13273277273275-0.72%13,10029億4148万-3.17%5.470.57
01/09286286274277-2.46%43,40029億6288万-2.81%5.510.58
01/08283284280284+1.43%16,30030億3775万-0.7%5.650.59
01/072802822782800%21,40029億9496万-2.44%5.570.58
01/06288288280280-4.44%60,10029億9496万-2.78%5.570.58
01/05286295286293+2.45%59,90031億3402万+1.38%5.820.61
2014
12/30286289282286+0.7%48,60030億5914万-1.04%5.580.58
12/29293293280284-2.07%84,70030億3775万-1.39%5.540.58
12/26286294285290+3.2%82,60031億193万+1.05%5.660.59
12/25280285278281+1.44%88,50030億566万-2.09%5.480.57
12/24284286276277-2.12%104,70029億6288万-3.15%5.40.56
12/22277283270283+2.91%82,30030億2705万-1.05%5.520.58
12/19273276271275+1.1%48,00029億4148万-3.51%5.360.56
12/18269278267272+3.42%66,00029億939万-4.56%5.30.55
12/17266273263263-1.13%63,60028億1313万-7.72%5.130.54
12/16272275266266-2.56%62,80028億4522万-6.99%5.190.54
12/15282283272273-4.55%121,60029億2009万-4.88%5.320.56
12/12295296281286-3.05%101,00030億5914万-0.35%5.580.58
12/11289298285295+1.72%69,50031億5541万+2.79%5.750.6
12/10291291286290-0.34%44,20031億193万+1.4%5.660.59
12/09298298291291-3.64%36,10031億1262万+1.75%5.670.59
12/08303308299302-1.95%76,00032億3028万+5.96%5.890.62
12/05290308285308+6.94%130,20032億9446万+8.45%6.010.63
12/04293295286288-1.71%81,70030億8054万+2.13%5.620.59
12/03302305293293-2.66%93,20031億3402万+3.9%5.710.6
12/02316316299301-4.14%142,00032億1959万+7.12%5.870.61
12/01316325308314+1.95%329,60033億5864万+12.54%6.120.64
11/28299308290308+5.12%136,60032億9446万+11.59%6.010.63
11/27310310285293-3.93%217,60031億3402万+7.33%5.710.6
11/26286305286305+5.17%349,90032億6237万+12.55%5.950.62
11/25269294269290+7.41%292,40031億193万+7.81%5.660.59
11/212682712632700%41,80028億8800万+1.5%5.270.55
11/20277277268270-2.53%57,70028億8800万+1.89%5.270.55
11/19275279271277+1.84%52,10029億6288万+4.92%5.40.56
11/18266274262272+2.26%44,10029億939万+3.82%5.30.55
11/17269274265266-0.75%43,60028億4522万+1.92%5.190.54
11/14272273267268-1.83%42,30028億6661万+3.08%5.230.55
11/13273275266273-0.36%49,80029億2009万+5%5.320.56
11/12276277272274-0.72%51,00029億3079万+5.79%5.340.56
11/11283284272276-2.47%108,90029億5218万+6.56%5.380.56
11/10282284278283+1.43%77,00030億2705万+9.27%5.520.58
11/07284284276279-1.76%37,60029億8427万+8.14%5.440.57
11/06289293281284-0.35%134,10030億3775万+10.08%5.540.58
11/05275288274285+4.01%155,10030億4845万+10.47%5.560.58
11/04271279270274+2.24%89,90029億3079万+5.79%5.340.56
10/31267271266268-0.74%52,80028億6661万+3.08%5.230.55