株価チャート

2014/10/30～2015/03/31

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
03/31430430426428+0.94%1,60065億9120万0%5.760.36
03/30424425422424+0.71%2,60065億2960万-0.7%5.710.35
03/27424430421421-2.09%2,50064億8340万-1.17%5.670.35
03/26426437422430-0.23%6,70066億2200万+0.94%5.790.36
03/25434435430431-0.69%6,00066億3740万+1.41%5.80.36
03/24428434428434-2.03%6,30066億8360万+2.36%5.840.36
03/23448448442443-1.99%2,10068億2220万+4.73%5.960.37
03/20456456450452-1.09%4,00069億6080万+7.36%6.080.38
03/19454460450457+1.56%2,00070億3780万+9.07%6.150.38
03/18460460450450-2.17%6,80069億3000万+7.66%6.060.38
03/17447464445460+4.31%14,10070億8400万+10.84%6.190.38
03/16436441435441+2.32%5,20067億9140万+6.78%5.940.37
03/13429439425431+0.47%11,90066億3740万+4.87%5.80.36
03/12429429429429-0.46%20066億660万+4.63%5.770.36
03/11422431421431+1.89%1,40066億3740万+5.64%5.80.36
03/10424430422423+0.71%2,70065億1420万+3.93%5.690.35
03/09429429418420-2.33%2,80064億6800万+3.45%5.650.35
03/06415438415430+4.88%26,20066億2200万+6.17%5.790.36
03/054084104084100%1,20063億1400万+1.49%5.520.34
03/044094114094100%1,20063億1400万+1.74%5.520.34
03/03413414405410-1.2%8,70063億1400万+1.99%5.520.34
03/02409419408415+1.72%7,40063億9100万+3.23%5.590.35
02/27410410408408-0.49%2,90062億8320万+1.75%5.490.34
02/26420420406410+0.49%7,90063億1400万+2.24%5.520.34
02/25406422406408+0.49%21,40062億8320万+2%5.490.34
02/24406406406406+1%4,50062億5240万+1.5%5.460.34
02/23410410402402-1.47%5,10061億9080万+0.5%5.410.34
02/20408409400408-0.24%9,00062億8320万+2.26%5.490.34
02/19405409402409+1.24%6,80062億9860万+2.51%5.50.34
02/184044054044040%7,50062億2160万+1.25%5.440.34
02/17403404399404+0.25%5,80062億2160万+1.51%5.440.34
02/16406411403403-0.25%11,10062億620万+1.26%5.420.34
02/13411415400404-1.94%22,10062億2160万+1.76%5.440.34
02/12397414396412+4.83%13,70063億4480万+3.78%5.550.34
02/10399399393393-1.5%4,10060億5220万-1.01%5.290.33
02/09398399398399+0.25%80061億4460万+0.5%5.370.33
02/06399399397398-0.25%40061億2920万+0.25%5.360.33
02/05400405395399+1.53%5,30061億4460万+0.5%5.370.33
02/04393395393393-0.25%6,60060億5220万-0.76%5.290.33
02/03399407394394-1.25%6,70060億6760万-0.51%5.30.33
02/02398399395399+1.27%50061億4460万+0.76%5.370.33
01/30394394394394-1.01%30060億6760万-0.51%5.30.33
01/29395398395398+0.25%40061億2920万+0.51%5.360.33
01/28392397392397+0.76%70061億1380万+0.51%5.340.33
01/273983983943940%3,50060億6760万-0.25%5.30.33
01/26397397394394-1.25%30060億6760万-0.25%5.30.33
01/23399399399399-0.25%30061億4460万+1.27%5.370.33
01/22392400385400+0.5%4,10061億6000万+1.78%5.380.33
01/21397398397398-0.5%60061億2920万+1.27%5.360.33
01/204004004004000%2,10061億6000万+2.04%5.380.33
01/19398400398400+1.52%5,40061億6000万+2.04%5.380.33
01/15396396394394-0.51%3,50060億6760万+0.51%5.30.33
01/14397397396396-0.25%1,50060億9840万+1.28%5.330.33
01/13394397394397+0.51%20061億1380万+1.53%5.340.33
01/093953953953950%20060億8300万+1.02%5.320.33
01/08393395393395+0.77%2,10060億8300万+1.28%5.320.33
01/07392399392392-2%90060億3680万+0.51%5.280.33
01/06398400394400+0.5%5,00061億6000万+2.56%5.380.33
01/05398400397398+0.25%5,80061億2920万+2.05%5.360.33
2014
12/303943973943970%20061億1380万+2.06%5.340.33
12/29394397394397+1.02%3,70061億1380万+2.06%5.340.33
12/26388393388393+0.26%1,20060億5220万+1.03%5.290.33
12/25391392386392-0.51%1,20060億3680万+0.77%5.280.33
12/24392398392394+1.03%2,10060億6760万+1.29%5.30.33
12/22398398390390-0.76%4,90060億600万+0.26%5.250.33
12/19397397393393-1.01%90060億5220万+1.29%5.290.33
12/18386399383397+3.39%16,80061億1380万+2.32%5.340.33
12/17380384380384+1.05%40059億1360万-1.03%5.170.32
12/16382386380380-2.06%1,00058億5200万-2.06%5.110.32
12/15381388381388+2.11%4,20059億7520万0%5.220.32
12/12390390374380-1.3%2,80058億5200万-2.06%5.110.32
12/113843863843850%1,30059億2900万-0.77%5.180.32
12/10387387380385-0.26%10,90059億2900万-1.03%5.180.32
12/09391392386386-1.53%2,90059億4440万-0.77%5.20.32
12/08390393387392+1.03%4,90060億3680万+0.77%5.280.33
12/05389390388388+0.26%2,70059億7520万0%5.220.32
12/043903903873870%3,20059億5980万0%5.210.32
12/03388389387387-0.77%3,90059億5980万0%5.210.32
12/02391391390390-0.51%1,10060億600万+1.04%5.250.33
12/013843923843920%5,80060億3680万+1.55%5.280.33
11/28391392391392+0.26%70060億3680万+1.82%5.280.33
11/27386391386391+1.3%50060億2140万+1.82%5.260.33
11/26391391386386-1.03%70059億4440万+0.52%5.20.32
11/25390390390390+0.52%50060億600万+1.83%5.250.33
11/213863883863880%1,40059億7520万+1.31%5.220.32
11/20385388377388-0.77%10,30059億7520万+1.57%5.220.32
11/193873913873910%1,80060億2140万+2.36%5.260.33
11/18391391391391-0.26%10060億2140万+2.36%5.260.33
11/17392392392392+1.82%10060億3680万+2.62%5.280.33
11/14393393385385-1.03%12,70059億2900万+0.79%5.180.32
11/13388389387389-0.26%3,60059億9060万+1.57%5.240.32
11/12391391382390+0.78%5,50060億600万+1.83%5.250.33
11/11384387384387+0.52%2,30059億5980万+0.78%5.210.32
11/103853853813850%90059億2900万+0.26%5.180.32
11/073813893813850%1,30059億2900万0%5.180.32
11/06385385385385-1.79%20059億2900万-0.26%5.180.32
11/05389392385392+2.08%3,60060億3680万+1.29%5.280.33
11/04390390380384-0.78%17,30059億1360万-1.03%5.170.32
10/31378387378387+2.11%2,60059億5980万-0.26%5.210.32
10/30375379375379+3.27%40058億3660万-2.57%5.10.32