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
03/312,7142,7222,6492,654-0.93%2,543,4001兆6307億-5.72%10.980.79
03/302,6342,6862,6312,679+0.75%2,032,1001兆6460億-5.27%11.090.8
03/272,6822,7132,6202,659-3.31%3,866,2001兆6337億-6.31%110.79
03/262,7592,7682,7222,750-1.19%2,277,1001兆6897億-3.34%11.380.82
03/252,7822,7902,7482,783+1.38%2,932,6001兆7099億-2.39%11.520.83
03/242,7322,7772,7212,745+0.11%3,007,0001兆6866億-3.85%11.360.82
03/232,7602,7642,7212,742-0.69%2,410,4001兆6847億-4.13%11.350.82
03/202,7762,7842,7352,761+0.22%2,328,0001兆6964億-3.46%11.430.82
03/192,7282,7692,6872,755+0.51%4,842,1001兆6927億-3.6%11.40.82
03/182,7912,8152,7222,741-1.26%5,662,7001兆6841億-3.99%11.340.82
03/172,8732,8742,7692,776-2.84%4,896,4001兆7056億-2.63%11.490.83
03/162,8752,8792,8462,857-1.04%1,981,1001兆7554億+0.32%11.820.85
03/132,9162,9212,8812,887+1.12%3,554,2001兆7738億+1.65%11.950.86
03/122,8372,8682,8132,855+1.86%2,912,8001兆7542億+0.99%11.810.85
03/112,7862,8232,7612,803+0.61%2,330,3001兆7222億-0.5%11.60.83
03/102,8242,8322,7672,786-0.18%2,554,3001兆7118億-0.64%11.530.83
03/092,8142,8152,7852,791-1.52%2,515,4001兆7148億-0.11%11.550.83
03/062,8732,8782,8152,834-0.98%3,974,0001兆7413億+1.69%11.730.84
03/052,8562,8952,8292,862+0.03%3,325,7001兆7585億+3.06%11.840.85
03/042,8462,8712,7892,861-0.07%3,808,0001兆7579億+3.36%11.840.85
03/032,9272,9362,8262,863-3.57%5,472,4001兆7591億+3.77%11.850.85
03/023,0053,0252,9592,969-0.64%2,356,2001兆8242億+8.2%12.290.88
02/273,0213,0282,9592,988-1.65%3,298,2001兆8359億+9.61%12.360.89
02/262,9473,0392,9423,038+3.54%4,071,7001兆8666億+12.35%12.570.9
02/252,9872,9972,9302,934-1.68%2,090,2001兆8027億+9.48%12.140.87
02/242,9242,9932,9152,984+1.84%3,735,5001兆8334億+12.14%12.350.89
02/232,8822,9542,8822,930+3.42%4,311,3001兆8003億+11.03%12.120.87
02/202,8862,8902,8202,833-2.34%3,180,7001兆7407億+8.25%11.720.84
02/192,8672,9152,8572,901+0.52%3,214,1001兆7824億+11.58%120.86
02/182,8492,8962,8112,886+1.16%4,896,6001兆7732億+11.77%11.940.86
02/172,7302,8732,7112,853+3.97%4,374,1001兆7529億+11.05%11.810.85
02/162,7392,7632,7302,744+1.22%2,148,8001兆6860億+7.27%11.360.82
02/132,7132,7252,6822,711+0.44%2,881,0001兆6657億+6.27%11.220.81
02/122,6922,7102,6732,699+2.35%3,794,9001兆6583億+6.05%11.170.8
02/102,6662,6902,6092,637-1.71%3,085,4001兆6202億+3.82%10.910.78
02/092,7202,7352,6662,683+0.79%2,897,0001兆6485億+5.55%11.10.8
02/062,6172,6672,6082,662+3.34%3,696,7001兆6356億+4.72%11.020.79
02/052,6392,7132,5502,576-0.62%4,110,0001兆5827億+1.26%10.660.77
02/042,5602,6032,5512,592+4.56%4,101,4001兆5926億+1.65%10.730.77
02/032,5552,5752,4652,479-2.59%4,184,1001兆5231億-2.97%10.260.74
02/022,5122,5632,4772,545-2.57%3,879,5001兆5637億-0.78%10.530.76
01/302,5962,7002,5702,612+1.04%4,903,0001兆6049億+1.59%10.810.78
01/292,6002,6602,5722,585-1.49%3,101,0001兆5883億+0.43%10.70.77
01/282,6002,6422,5902,624-0.61%2,630,1001兆6122億+1.9%10.860.78
01/272,5602,6412,5522,640+5.68%4,865,1001兆6221億+2.68%10.920.79
01/262,4802,5022,4532,498-0.72%2,874,3001兆5348億-2.57%10.340.74
01/232,4782,5272,4712,516+3.16%3,802,8001兆5459億-1.95%10.410.75
01/222,4562,4752,4342,439-0.16%2,873,2001兆4986億-5.06%10.090.73
01/212,4762,4802,4212,443-0.77%3,968,9001兆5010億-5.2%10.110.73
01/202,4352,4792,4222,462+1.82%3,797,2001兆5127億-4.76%10.190.73
01/192,4222,4302,3952,418+1%3,164,7001兆4857億-6.89%10.010.72
01/162,3602,3952,3502,394-0.66%3,852,3001兆4709億-8.35%9.910.71
01/152,4352,4472,3822,410-1.11%4,925,2001兆4807億-8.26%9.970.72
01/142,5462,5522,4282,437-5.32%4,630,6001兆4973億-7.69%10.080.72
01/132,5702,5972,5242,574-0.04%3,122,2001兆5815億-2.83%10.650.77
01/092,5702,5962,5582,575+0.39%1,925,6001兆5821億-2.87%10.660.77
01/082,6282,6392,5572,565+0.04%2,733,8001兆5760億-3.24%10.610.76
01/072,5272,5862,5152,564+0.04%2,966,3001兆5754億-3.25%10.610.76
01/062,6242,6352,5582,563-4.61%3,612,3001兆5748億-3.14%10.610.76
01/052,6712,7142,6352,687-0.33%2,307,0001兆6509億+1.63%11.120.8
2014
12/302,7202,7352,6942,696-0.77%1,521,7001兆6565億+2.28%11.160.8
12/292,7302,7372,6882,717+0.04%1,435,3001兆6694億+3.47%11.240.81
12/262,7102,7342,6922,716+0.11%1,289,1001兆6688億+3.98%11.240.81
12/252,7072,7172,6782,713-0.7%1,612,4001兆6669億+4.39%11.230.81
12/242,7112,7652,7112,732+1.19%3,332,7001兆6786億+5.69%11.310.81
12/222,6872,7102,6852,700+0.71%2,548,2001兆6589億+5.06%11.170.8
12/192,6772,6852,6362,681+3.04%3,121,3001兆6473億+4.81%11.10.8
12/182,5722,6442,5722,602+3.17%3,821,4001兆5987億+2.24%10.770.77
12/172,4752,5342,4582,522+1.49%2,955,4001兆5496億-0.51%10.440.75
12/162,4892,5092,4722,485-1.7%3,036,5001兆5268億-1.7%10.280.74
12/152,5522,5642,5112,528-3.25%5,001,0001兆5533億+0.24%10.460.75
12/122,6452,6572,6052,613-0.83%4,368,1001兆6055億+4.02%10.810.78
12/112,5742,6502,5472,635-0.15%3,672,1001兆6190億+5.48%10.910.78
12/102,7512,7512,6232,639-4.73%5,807,1001兆6215億+6.24%10.920.78
12/092,7502,8192,7482,770-0.04%3,961,3001兆7019億+12.19%11.460.82
12/082,7752,7932,7472,771-0.07%3,177,8001兆7026億+13.33%11.470.82
12/052,7722,7992,7472,773+0.98%3,855,2001兆7038億+14.63%11.480.82
12/042,6902,7502,6882,746+3.47%4,574,2001兆6872億+14.75%11.360.82
12/032,6522,6722,6322,654+1.38%2,998,5001兆6307億+12.27%10.980.79
12/022,5962,6342,5882,618+1.16%3,456,4001兆6085億+12.07%10.830.78
12/012,6002,6102,5712,588+2.45%4,900,6001兆5901億+12.03%10.710.77
11/282,4992,5302,4812,526+2.14%3,524,2001兆5520億+10.55%10.450.75
11/272,4862,4952,4612,473-1.28%2,920,6001兆5195億+9.33%10.230.74
11/262,4902,5202,4872,505+0.44%2,928,5001兆5391億+11.83%10.370.75
11/252,4822,5272,4782,494+1.96%4,869,0001兆5324億+12.49%10.320.74
11/212,3972,4542,3822,446+2.86%5,373,7001兆5029億+11.54%10.120.73
11/202,3852,4162,3672,378-0.34%2,617,3001兆4611億+9.48%9.840.71
11/192,3892,4172,3792,386+1.02%3,168,5001兆4660億+10.67%9.870.71
11/182,3862,3872,3542,362+0.43%2,697,2001兆4513億+10.43%9.780.7
11/172,3792,4132,3462,352-1.71%3,915,0001兆4451億+10.68%9.730.7
11/142,4002,4092,3732,393+0.63%4,400,6001兆4703億+13.25%9.90.71
11/132,3502,3862,3482,378+1.49%3,766,7001兆4611億+13.29%9.840.71
11/122,3672,3802,3432,3430%3,898,0001兆4396億+12.27%9.70.7
11/112,3472,3652,3352,343+0.73%3,855,5001兆4396億+12.86%9.70.7
11/102,2942,3422,2862,326+1.66%3,812,2001兆4291億+12.58%9.630.69
11/072,2962,3002,2772,288+0.84%3,068,6001兆4058億+11.28%9.470.68
11/062,2912,2942,2592,269-0.7%3,579,4001兆3941億+10.63%9.390.67
11/052,2972,3092,2712,285+1.06%4,140,8001兆4039億+11.63%9.460.68
11/042,3702,3702,2602,261+3.91%8,249,5001兆3892億+10.56%9.360.67
10/312,1412,1862,1142,176+2.69%5,523,5001兆3370億+6.46%9.010.65