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
03/31424424421422-0.24%1,60032億7801万-0.24%31.320.3
03/30423423420423-0.94%1,20032億8577万+0.24%31.390.3
03/27424427423427-0.93%1,10033億1685万+1.18%31.690.3
03/26431434431431-0.23%7,10033億4792万+2.13%31.980.31
03/25434436431432+0.47%6,70033億5568万+2.61%32.060.31
03/24428433428430-1.38%1,70033億4015万+2.14%31.910.31
03/23426437423436+2.59%16,00033億8676万+3.81%32.350.31
03/204224254214250%1,70033億131万+1.43%31.540.3
03/194234254234250%30033億131万+1.67%31.540.3
03/184264264194250%3,20033億131万+1.67%31.540.3
03/17421425421425+0.24%6,90033億131万+1.92%31.540.3
03/16420424414424+0.95%5,80032億9354万+1.68%31.460.3
03/134194224194200%10,00032億6247万+0.96%31.170.3
03/124204214204200%2,90032億6247万+0.96%31.170.3
03/11419420419420+0.24%1,40032億6247万+0.96%31.170.3
03/10419419419419+0.24%1,00032億5470万+0.96%31.090.3
03/094244244184180%8,70032億4694万+0.72%31.020.3
03/064194204184180%2,90032億4694万+0.97%31.020.3
03/05420420418418-0.24%2,70032億4694万+0.97%31.020.3
03/04417419416419+0.48%1,10032億5470万+1.45%31.090.3
03/03418419417417-0.71%5,20032億3917万+0.97%30.940.3
03/02420420418420+0.48%3,60032億6247万+1.69%31.170.3
02/27418419418418+0.72%5,40032億4694万+1.46%31.020.3
02/26418418415415-0.48%1,80032億2363万+0.73%30.80.3
02/25418418417417+0.24%3,00032億3917万+1.21%30.940.3
02/24418419416416-0.48%70032億3140万+1.22%30.870.3
02/23418420418418-0.48%5,50032億4694万+1.7%31.020.3
02/20413420413420+1.2%3,90032億6247万+2.19%31.170.3
02/194154154144150%1,70032億2363万+1.22%30.80.3
02/18413415413415+0.48%1,80032億2363万+1.22%30.80.3
02/17412413410413+0.24%9,60032億810万+0.73%30.650.29
02/16411412410412+0.24%5,10032億33万+0.49%30.570.29
02/13411413411411-0.24%70031億9256万+0.49%30.50.29
02/124124124114120%40032億33万+0.73%30.570.29
02/10411412411412-0.24%1,20032億33万+0.73%30.570.29
02/09411413411413+0.24%2,80032億810万+0.98%30.650.29
02/06411412410412+0.49%5,30032億33万+0.98%30.570.29
02/05411411410410-0.24%60031億8479万+0.49%30.430.29
02/04410411409411+0.74%3,50031億9256万+0.74%30.50.29
02/03411415407408-0.49%23,00031億6926万+0.25%30.280.29
02/02409410408410+0.49%4,50031億8479万+0.74%30.430.29
01/304074094074080%2,40031億6926万+0.25%30.280.29
01/29407408407408+0.49%30031億6926万+0.25%30.280.29
01/28405408405406-0.25%1,80031億5372万-0.25%30.130.29
01/27406411402407-0.73%12,50031億6149万0%30.20.29
01/264084104064100%2,90031億8479万+0.49%30.430.29
01/23410410408410+0.49%2,00031億8479万+0.49%30.430.29
01/224074084074080%50031億6926万0%30.280.29
01/21410410408408-0.49%2,00031億6926万0%30.280.29
01/20411411409410+0.24%1,50031億8479万+0.49%30.430.29
01/194094094094090%10031億7703万+0.25%30.350.29
01/164084104074090%3,10031億7703万+0.25%30.350.29
01/15409409408409-0.49%1,80031億7703万0%30.350.29
01/14409412407411+0.49%2,00031億9256万+0.49%30.50.29
01/13407409405409+0.74%2,30031億7703万0%30.350.29
01/09406407406406-0.73%1,80031億5372万-0.73%30.130.29
01/08405409405409+0.99%4,60031億7703万-0.24%30.350.29
01/07404405404405+0.25%20031億4595万-1.22%30.050.29
01/06405407404404-0.98%3,40031億3819万-1.46%29.980.29
01/05406408405408+0.49%1,10031億6926万-0.49%30.280.29
2014
12/30404407403406+0.74%2,30031億5372万-0.98%30.130.29
12/29404404402403+0.25%4,00031億3042万-1.71%29.910.29
12/264014054014020%4,30031億2265万-1.95%29.830.29
12/25401405401402-0.5%10,20031億2265万-2.19%29.830.29
12/24409409400404-1.22%31,60031億3819万-1.7%29.980.29
12/22410410407409-0.49%5,10031億7703万-0.49%30.350.29
12/19408412407411+0.74%4,50031億9256万0%30.50.29
12/18408410407408-0.49%6,40031億6926万-0.49%30.280.29
12/17409410407410+0.24%3,60031億8479万0%30.430.29
12/16412412409409-0.49%4,60031億7703万-0.24%30.350.29
12/15412412409411-0.24%7,60031億9256万+0.24%30.50.29
12/12411415409412-0.24%7,80032億33万+0.49%30.570.29
12/11410413410413+0.24%5,60032億810万+0.73%30.650.29
12/10412414412412-0.72%3,70032億33万+0.49%30.570.29
12/09412415412415+0.48%2,40032億2363万+0.97%30.80.3
12/08414414410413-0.24%41,10032億810万+0.49%30.650.29
12/05411414411414-0.72%5,10032億1586万+0.73%30.720.29
12/04416417412417+0.24%9,00032億3917万+1.46%30.940.3
12/03416417415416-0.48%3,20032億3140万+1.22%30.870.3
12/02416418414418-2.11%26,30032億4694万+1.7%31.020.3
12/01409428405427+4.66%93,30033億1685万+3.89%31.690.3
11/28406409405408+0.49%3,90031億6926万-0.73%30.280.29
11/27406407405406+0.25%2,00031億5372万-1.46%30.130.29
11/26408409405405-0.74%4,60031億4595万-1.7%30.050.29
11/25407408407408+0.25%9,10031億6926万-1.21%30.280.29
11/21405407405407+0.49%8,00031億6149万-1.45%30.20.29
11/20408408405405-0.49%10,30031億4595万-2.17%30.050.29
11/19406407406407+0.25%4,30031億6149万-1.93%30.20.29
11/18404406404406+0.25%3,20031億5372万-2.17%30.130.29
11/174054064044050%10,20031億4595万-2.64%30.050.29
11/144064084044050%13,40031億4595万-2.88%30.050.29
11/134054074054050%7,50031億4595万-3.11%30.050.29
11/12410410405405-0.98%14,00031億4595万-3.57%30.050.29
11/114104114094090%14,10031億7703万-3.08%30.350.29
11/10412414407409-0.73%22,20031億7703万-3.31%30.350.29
11/07414414408412-0.48%18,40032億33万-2.83%30.570.29
11/064154154124140%4,60032億1586万-2.59%30.720.29
11/05413415411414-0.24%5,00032億1586万-2.82%30.720.29
11/04413421412415+0.24%17,50032億2363万-2.81%30.80.3
10/314154164124140%10,00032億1586万-3.27%30.720.29