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
03/311,8901,8901,8431,845-1.49%1,734,0007913億2852万-1.23%11.181.69
03/301,8761,8781,8491,873+0.21%1,229,0008033億3785万+0.11%11.351.72
03/271,8701,9091,8531,869-1.99%1,704,0008016億2223万-0.16%11.321.71
03/261,9061,9301,8881,907-0.21%1,874,0008179億2059万+1.82%11.561.75
03/251,8951,9181,8821,911+2.03%1,604,0008196億3621万+1.97%11.581.75
03/241,8801,8851,8561,873-0.74%1,567,0008033億3785万+0.05%11.351.72
03/231,9301,9371,8801,887-2.02%1,481,0008093億4251万+0.96%11.431.73
03/201,9191,9581,8931,926+2.28%3,272,0008260億6978万+3.22%11.671.77
03/191,8431,8891,8281,883+2.39%2,150,0008076億2689万+1.13%11.411.73
03/181,8511,8511,8271,839-0.54%904,0007887億5510万-1.18%11.141.69
03/171,8641,8651,8271,849-0.27%1,726,0007930億4414万-0.7%11.21.7
03/161,8261,8591,8231,854+1.15%1,863,0007951億8866万-0.43%11.231.7
03/131,8291,8421,8171,833+1.16%1,701,0007861億8167万-1.5%11.111.68
03/121,8221,8311,8031,812-1.31%1,799,0007771億7468万-2.63%10.981.66
03/111,8111,8431,8111,836+0.71%1,064,0007874億6839万-1.5%11.121.68
03/101,8211,8381,8031,823+0.94%1,799,0007818億9263万-2.3%11.051.67
03/091,8331,8331,8061,806-1.47%1,312,0007746億125万-3.42%10.941.66
03/061,8381,8471,8131,833-0.38%1,598,0007861億8167万-2.24%11.111.68
03/051,8251,8461,8251,840-0.59%1,739,0007891億8400万-2.08%11.151.69
03/041,8891,8891,8391,851-2.37%1,989,0007939億195万-1.75%11.221.7
03/031,9321,9361,8781,896-0.73%1,773,0008132億265万+0.32%11.491.74
03/021,9251,9411,9061,910-0.88%1,054,0008192億731万+0.84%11.571.75
02/271,9161,9401,9161,927+0.68%1,707,0008264億9868万+1.58%11.681.77
02/261,9001,9141,8901,914+0.68%1,092,0008209億2292万+0.9%11.61.75
02/251,9101,9151,8941,901-0.47%1,180,0008153億4717万+0.32%11.521.74
02/241,9011,9161,8921,910-0.1%1,650,0008192億731万+0.84%11.571.75
02/231,9171,9351,9021,912+0.58%1,361,0008200億6512万+1.06%11.591.75
02/201,9071,9201,8861,901-0.78%2,802,0008153億4717万+0.58%11.521.74
02/191,8601,9201,8511,916+3.12%2,875,0008217億8073万+1.38%11.611.76
02/181,8411,8811,8291,858+2.6%3,897,0007969億428万-1.64%11.261.7
02/171,8001,8171,7761,811+0.78%2,766,0007767億4578万-4.18%10.971.66
02/161,8701,8701,7961,797-2.71%2,563,0007707億4112万-5.17%10.891.65
02/131,8641,8641,8411,847+0.11%1,196,0007921億8633万-2.79%11.191.69
02/121,9001,9001,8421,845-0.81%2,421,0007913億2852万-3.15%11.181.69
02/101,8761,8801,8481,860+0.54%1,526,0007977億6209万-2.62%11.271.71
02/091,8501,8561,8281,850+0.54%1,875,0007934億7305万-3.44%11.211.7
02/061,8391,8591,8231,840+0.99%1,732,0007891億8400万-4.42%11.151.69
02/051,8901,9011,8191,822-3.6%2,572,0007814億6372万-5.84%11.041.67
02/041,8951,9231,8621,890-0.47%3,711,0008106億2922万-2.83%11.451.73
02/031,9061,9281,8861,899-0.47%1,857,0008144億8936万-2.67%11.511.74
02/021,9011,9261,8921,908-1.45%1,618,0008183億4950万-2.55%11.561.75
01/301,9561,9781,9311,936-0.31%1,306,0008303億5882万-1.43%11.731.78
01/291,9481,9671,9401,942-1.12%1,072,0008329億3225万-1.37%11.771.78
01/281,9651,9821,9481,964-1.41%1,699,0008423億6814万-0.46%11.91.8
01/272,0112,0241,9881,992-0.25%1,662,0008543億7746万+0.91%12.071.83
01/261,9652,0021,9611,997+0.4%1,685,0008565億2199万+1.27%12.11.83
01/231,9471,9931,9471,989+3.86%2,785,0008530億9075万+0.91%12.051.82
01/221,8891,9191,8861,915+1.7%2,063,0008213億5183万-2.89%11.61.76
01/211,8951,8971,8661,883+1.51%1,616,0008076億2689万-4.66%11.411.73
01/201,8561,8731,8351,855-0.64%2,122,0007956億1757万-6.27%11.241.7
01/191,9101,9131,8641,867-0.16%1,549,0008007億6442万-5.99%11.311.71
01/161,8421,8761,8321,870-1.01%2,548,0008020億5113万-6.22%11.331.71
01/151,8911,8921,8591,889-0.16%1,246,0008102億32万-5.64%11.451.73
01/141,9101,9271,8741,892-0.37%1,499,0008114億8703万-5.82%11.461.73
01/131,8841,8991,8541,899-1.2%1,863,0008144億8936万-5.85%11.511.74
01/091,9281,9361,8911,922-0.83%2,453,0008243億5416万-5.04%11.651.76
01/081,9761,9801,9321,938-1.47%1,859,0008312億1663万-4.53%11.741.78
01/071,9511,9891,9511,9670%654,0008436億5486万-3.29%11.921.8
01/061,9821,9981,9611,967-2.48%863,0008436億5486万-3.44%11.921.8
01/052,0402,0402,0092,017-2.18%1,157,0008651億7万-1.18%12.221.85
2014
12/302,0862,0872,0472,062-1.1%765,0008844億77万+1.08%12.491.89
12/292,0772,0952,0652,085+0.48%570,0008942億6557万+2.41%12.631.91
12/262,0652,0752,0512,075+1.17%433,0008899億7653万+2.07%12.571.9
12/252,0682,0802,0492,051-1.39%559,0008796億8282万+1.08%12.431.88
12/242,0822,0952,0692,080+1.46%1,050,0008921億2105万+2.77%12.61.91
12/222,0592,0762,0322,050-0.19%1,076,0008792億5392万+1.64%12.421.88
12/192,0672,0782,0302,054+0.34%1,730,0008809億6953万+1.99%12.451.88
12/182,0582,0752,0362,047+3.28%2,275,0008779億6720万+1.84%12.41.88
12/171,9401,9941,9381,982+1.54%1,475,0008500億8842万-1.15%12.011.82
12/161,9361,9591,9341,952-0.81%1,263,0008372億2129万-2.64%11.831.79
12/151,9791,9911,9531,968-2.67%1,499,0008440億8376万-1.8%11.921.8
12/121,9712,0431,9632,022+1.76%2,093,0008672億4459万+0.9%12.251.85
12/111,9331,9951,9321,987+0.2%2,144,0008522億3294万-0.7%12.041.82
12/102,0032,0211,9721,983-2.41%1,215,0008505億1733万-0.85%12.021.82
12/092,0392,0472,0232,032-0.88%1,040,0008715億3364万+1.75%12.311.86
12/082,0662,0702,0432,050-0.97%1,166,0008792億5392万+3.02%12.421.88
12/052,0662,0742,0402,070+0.1%1,391,0008878億3200万+4.49%12.541.9
12/042,1062,1102,0682,068-1.38%1,595,0008869億7419万+4.87%12.531.9
12/032,1002,1302,0892,097+1.35%1,432,0008994億1242万+6.77%12.711.92
12/022,0652,0722,0412,069+0.1%913,0008874億310万+5.72%12.541.9
12/012,0712,0852,0582,067+0.68%1,001,0008865億4529万+6%12.521.9
11/282,0592,0692,0452,053+0.34%738,0008805億4063万+5.72%12.441.88
11/272,0642,0792,0412,046-0.24%1,030,0008775億3830万+5.74%12.41.88
11/262,0012,0642,0012,051+2.45%2,302,0008796億8282万+6.43%12.431.88
11/251,9982,0061,9862,002+1.62%1,512,0008586億6651万+4.27%12.131.84
11/211,9931,9951,9541,970-1.25%1,084,0008449億4157万+3.14%11.941.81
11/201,9972,0021,9741,995+1.37%1,346,0008556億6418万+4.94%12.091.83
11/191,9251,9851,9251,968+1.6%1,359,0008440億8376万+3.91%11.921.8
11/181,9181,9371,9041,937+1.47%1,440,0008307億8772万+2.65%11.741.78
11/171,9471,9471,9001,909-2.8%1,309,0008187億7840万+1.33%11.571.75
11/141,9731,9731,9361,964+0.77%1,257,0008423億6814万+4.25%11.91.8
11/131,9231,9501,9021,949+0.26%1,232,0008359億3458万+3.62%11.811.79
11/121,9691,9701,9391,944-0.82%1,382,0008337億9006万+3.46%11.781.78
11/111,9631,9681,9421,960+0.62%1,363,0008406億5252万+4.37%11.881.8
11/101,9261,9591,9231,948-0.26%946,0008355億567万+3.89%11.81.79
11/071,9781,9821,9481,953-0.31%1,232,0008376億5019万+4.33%11.831.79
11/061,9802,0031,9551,959-0.41%2,245,0008402億2362万+4.7%11.871.8
11/051,9241,9691,9171,967+3.2%3,077,0008436億5486万+5.07%11.921.8
11/041,9401,9411,8891,906+3.14%4,101,0008174億9169万+1.76%11.551.75
10/311,8451,8681,8091,848+0.93%3,285,0007926億1524万-1.44%11.21.69