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
03/31868895860884+2.91%508,200630億348万+10.5%-1.96
03/30848861830859+1.3%208,400612億2171万+7.91%-1.91
03/27889890840848-3.64%367,400604億3773万+7.07%-1.88
03/26850880838880+3.53%647,600627億1840万+11.53%-1.95
03/25827850826850+2.78%508,700605億8027万+8.28%-1.89
03/24835838821827-0.96%166,500589億4104万+5.89%-1.83
03/23819841819835+2.58%420,900595億1120万+7.05%-1.85
03/20812819806814+1.37%491,100580億1452万+4.76%-1.81
03/19785808785803+2.82%498,600572億3054万+3.48%-1.78
03/18774784769781+1.43%169,100556億6258万+0.77%-1.73
03/17757775757770+1.45%202,600548億7860万-0.65%-1.71
03/16760761755759-0.13%117,900540億9462万-2.19%-1.68
03/13770771754760-0.52%323,100541億6589万-2.19%-1.69
03/12762772759764+0.26%120,500544億5097万-1.67%-1.69
03/11760767756762-0.39%133,900543億843万-1.93%-1.69
03/10767777761765+0.53%131,700545億2224万-1.8%-1.7
03/09764767759761-1.3%121,600542億3716万-2.69%-1.69
03/06762775762771+1.05%106,700549億4987万-1.78%-1.71
03/05780781761763-2.05%229,500543億7970万-3.05%-1.69
03/04772783772779-0.13%140,500555億2003万-1.39%-1.73
03/03796798772780-2.01%206,100555億9130万-1.52%-1.73
03/02801808793796-0.25%109,700567億3164万+0.25%-1.77
02/27808808786798-1.24%222,200568億7418万+0.5%-1.77
02/26780808779808+3.46%388,000575億8689万+1.76%-1.79
02/25786787778781-0.13%197,700556億6258万-1.51%-1.73
02/24780783772782+0.9%170,000557億3385万-1.51%-1.73
02/23770784768775+0.91%252,600552億3495万-2.39%-1.72
02/20776778763768-0.52%175,100547億3605万-3.27%-1.7
02/19765773762772+1.18%151,900550億2114万-2.77%-1.71
02/18777781763763-2.3%346,400543億7970万-3.9%-1.69
02/17770787769781+0.64%175,700556億6258万-1.76%-1.73
02/16787796771776-1.4%218,300553億622万-2.39%-1.72
02/13791797785787+0.25%180,800560億9020万-1.13%-1.75
02/12784791777785+1.29%335,800559億4766万-1.51%-1.74
02/10777784770775-0.64%115,400552億3495万-2.64%-1.72
02/09796798772780-1.02%151,300555億9130万-2.13%-1.73
02/06770791767788+2.87%215,300561億6147万-1.13%-1.75
02/05768772755766-1.16%429,100545億9351万-4.01%-1.7
02/04816819772775-3.85%558,800552億3495万-3.13%-1.72
02/03822833803806-1.95%332,300574億4435万+0.62%-1.79
02/02847865819822-1.79%507,000585億8468万+2.62%-1.82
01/30834839824837+1.21%230,900596億5375万+4.63%-1.86
01/29828842825827-1.31%386,800589億4104万+3.63%-1.83
01/28836847830838-0.48%312,800597億2502万+5.28%-1.86
01/27814843810842+3.82%640,100600億1010万+6.05%-1.87
01/26806812801811+0.12%190,600578億70万+2.66%-1.8
01/23798812794810+2.4%387,600577億2943万+2.66%-1.8
01/22796802784791+0.13%171,700563億7528万+0.38%-1.75
01/21796796779790-0.75%144,300563億401万+0.25%-1.75
01/20790805781796+1.14%158,500567億3164万+0.89%-1.77
01/19771787770787+2.88%137,600560億9020万-0.25%-1.75
01/16761768743765-0.39%297,600545億2224万-2.92%-1.7
01/15770782762768-0.9%182,900547億3605万-2.66%-1.7
01/14784787762775-2.02%257,500552億3495万-1.77%-1.72
01/13790793779791-0.5%122,200563億7528万+0.51%-1.75
01/09807819790795-1%258,100566億6037万+1.27%-1.76
01/08796809792803+1.26%279,000572億3054万+2.55%-1.78
01/07768798768793+2.72%209,800565億1783万+1.67%-1.76
01/06784787764772-3.62%307,000550億2114万-0.64%-1.71
01/05781809776801+1.65%205,900570億8799万+3.22%-1.78
2014
12/30798800783788-1.87%187,000561億6147万+2.2%-1.75
12/298068087928030%143,600572億3054万+4.69%-1.78
12/26810818802803-0.62%159,900572億3054万+5.38%-1.78
12/25802819797808-0.12%375,300575億8689万+6.6%-1.79
12/24805812790809+1.13%433,900576億5816万+7.44%-1.79
12/22789800785800+1.91%260,900570億1672万+6.95%-1.77
12/197908147797850%496,600559億4766万+5.51%-1.74
12/18787788769785+1.16%264,600559億4766万+6.08%-1.74
12/17750780748776+3.33%300,400553億622万+5.43%-1.72
12/16767771747751-3.1%248,700535億2445万+2.46%-1.67
12/15779800774775-2.27%297,200552億3495万+6.02%-1.72
12/12805805790793-0.5%349,900565億1783万+9.08%-1.76
12/11799810773797-1.73%494,600568億291万+10.39%-1.77
12/10788815779811+3.71%933,700578億70万+12.95%-1.8
12/09769795761782+0.39%402,500557億3385万+9.68%-1.73
12/08785792772779+0.52%292,100555億2003万+9.72%-1.73
12/05769783752775+1.17%418,500552億3495万+9.77%-1.72
12/04745768739766+3.65%344,600545億9351万+9.27%-1.7
12/03744746735739+0.41%179,000526億6920万+6.33%-1.64
12/02744744731736-1.08%235,000524億5538万+6.51%-1.63
12/01735748728744+2.48%267,000530億2555万+8.3%-1.65
11/28728739724726-0.27%161,900517億4268万+6.61%-1.61
11/27740762721728-0.95%522,600518億8522万+7.53%-1.61
11/26696743695735+6.99%846,700523億8411万+9.21%-1.63
11/25688690678687+0.59%158,600489億6311万+2.84%-1.52
11/21683688677683+0.74%116,700486億7803万+2.71%-1.51
11/20697700677678-1.74%192,500483億2167万+2.26%-1.5
11/19700706690690-0.72%135,800491億7692万+4.39%-1.53
11/18677697677695+2.81%210,300495億3328万+5.62%-1.54
11/17700702676676-3.15%265,200481億7913万+3.05%-1.5
11/14700702687698+1.01%159,200497億4709万+6.73%-1.55
11/13685694678691+1.17%197,300492億4819万+5.82%-1.53
11/12695702682683-1.73%170,200486億7803万+4.75%-1.51
11/11709710694695-1.14%167,100495億3328万+6.43%-1.54
11/10674704674703+3.99%218,300501億344万+7.82%-1.56
11/076846886766760%110,700481億7913万+3.68%-1.5
11/06688693672676-1.6%273,700481億7913万+3.36%-1.5
11/05697703684687-1.86%238,400489億6311万+4.57%-1.52
11/04714725700700-0.43%428,400498億8963万+6.06%-1.55
10/31695711688703+2.63%563,900501億344万+6.03%-1.56