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
03/31760783749769+1.99%133,400200億1531万+6.22%59.820.33
03/30766800728754-5.28%382,400196億2490万+4.87%58.650.32
03/27790797779796-0.25%134,600207億1806万+11.33%61.920.34
03/26788804778798+0.38%166,600207億7012万+12.55%62.070.34
03/25781802775795+2.85%222,200206億9203万+13.09%61.840.34
03/24753786753773+2.66%194,500201億1942万+10.9%60.130.33
03/23734755734753+2.17%96,100195億9887万+8.82%58.570.32
03/20729744728737+1.24%85,200191億8242万+7.12%57.330.31
03/19739739724728-1.49%59,400189億4818万+6.59%56.630.31
03/18750750728739-1.47%87,300192億3448万+8.84%57.480.31
03/17752755742750-0.53%177,400195億2079万+11.28%58.340.32
03/16759763749754+0.53%159,300196億2490万+12.71%58.650.32
03/13745752739750+2.04%177,600195億2079万+12.95%58.340.32
03/12730742725735+2.37%165,800191億3037万+11.53%57.170.31
03/11710730705718+1.27%149,500186億8790万+9.62%55.850.31
03/10705715695709+1.29%84,600184億5365万+8.74%55.150.3
03/09692713691700+1.01%101,500182億1940万+7.86%54.450.3
03/06688696683693+0.87%134,900180億3720万+7.28%53.90.29
03/056926926776870%128,400178億8104万+6.68%53.440.29
03/04676697663687+1.63%271,600178億8104万+6.84%53.440.29
03/03678681661676+0.75%184,000175億9473万+5.46%52.580.29
03/02643674641671+5.5%165,800174億6460万+4.84%52.190.29
02/27638644633636-0.63%93,300165億5362万-0.31%49.470.27
02/26642645634640-1.08%105,200166億5774万+0.31%49.780.27
02/25653654642647-0.61%40,600168億3993万+1.41%50.330.28
02/246516536456510%52,300169億4404万+2.04%50.640.28
02/23654658648651-0.15%79,200169億4404万+2.2%50.640.28
02/20650654645652+0.93%60,400169億7007万+2.35%50.710.28
02/19650655640646+0.16%95,300168億1390万+1.41%50.250.27
02/18652655643645-1.07%69,900167億8787万+1.1%50.170.27
02/17645657643652+1.72%71,800169億7007万+1.88%50.710.28
02/16627644627641+1.91%62,100166億8376万-0.16%49.860.27
02/13633637628629+0.96%72,100163億7143万-2.48%48.930.27
02/12613629598623+0.97%193,300162億1526万-4.01%48.460.26
02/10620630613617-0.64%83,600160億5910万-5.51%47.990.26
02/09630630620621-0.64%69,300161億6321万-5.62%48.30.26
02/06633633621625-0.16%45,600162億6732万-5.73%48.610.27
02/05630631623626-2.03%41,700162億9335万-6.15%48.690.27
02/04623643623639+2.24%48,700166億3171万-4.63%49.70.27
02/03633639622625-1.26%55,500162億6732万-6.99%48.610.27
02/02640644631633-1.56%36,400164億7554万-6.22%49.240.27
01/30646653640643-0.46%57,000167億3582万-4.88%50.010.27
01/29656656642646-1.52%82,000168億1390万-4.58%50.250.27
01/28640656636656+2.5%98,100170億7418万-3.1%51.030.28
01/27638641630640+0.79%59,000166億5774万-5.33%49.780.27
01/26635639622635-0.16%64,700165億2760万-6.07%49.390.27
01/23642646632636+0.79%63,800165億5362万-6.06%49.470.27
01/226406406226310%67,100164億2349万-6.93%49.080.27
01/21636640626631-2.17%91,800164億2349万-7.07%49.080.27
01/20634647621645+1.26%153,500167億8787万-5.29%50.170.27
01/19648649635637-1.7%85,400165億7965万-6.73%49.550.27
01/16660660637648-2.56%128,300168億6596万-5.4%50.40.28
01/15660672646665+0.3%90,000173億843万-3.2%51.730.28
01/14680685655663-3.49%131,100172億5637万-3.63%51.570.28
01/13700705676687-2.69%137,300178億8104万-0.29%53.440.29
01/09715724704706-1.26%56,800183億7557万+2.62%54.910.3
01/08728730705715-1.24%123,800186億981万+4.08%55.610.3
01/07720740718724-0.69%74,500188億4406万+5.69%56.310.31
01/06723745723729-2.15%155,500189億7420万+6.89%56.70.31
01/05743749709745+0.27%198,200193億9065万+9.72%57.950.32
2014
12/30716747708743+3.77%235,700193億3859万+9.91%57.790.32
12/29714722704716+1.27%117,300186億3584万+6.55%55.690.3
12/26689708689707+1.43%76,200184億159万+5.84%54.990.3
12/25690699680697-0.43%133,200181億4132万+4.65%54.220.3
12/24670709669700+5.74%267,600182億1940万+5.42%54.450.3
12/22659666650662+0.46%93,600172億3035万+0.3%51.490.28
12/19660662653659+1.7%67,200171億5226万0%51.260.28
12/18650661647648+1.41%65,500168億6596万-1.67%50.40.28
12/17646651635639+0.31%98,100166億3171万-3.03%49.70.27
12/16650652632637-2.9%97,600165億7965万-3.34%49.550.27
12/15674674650656+0.31%151,400170億7418万-0.61%51.030.28
12/12654666653654+0.15%143,300170億2212万-0.76%50.870.28
12/11688721630653-5.36%670,200169億9610万-0.76%50.790.28
12/10690697683690-0.43%111,200179億5912万+5.18%53.670.29
12/09680697680693+1.02%89,300180億3720万+6.13%53.90.29
12/08695698683686-0.72%74,900178億5501万+5.54%53.360.29
12/05693696681691-1.85%79,700179億8515万+6.8%53.750.29
12/04680710680704+4.14%135,300183億2351万+8.81%54.760.3
12/03680707670676+0.3%175,800175億9473万+4.64%52.580.29
12/02678689670674-0.59%142,100175億4268万+4.17%52.430.29
12/01666680655678+3.35%121,400176億4679万+4.79%52.740.29
11/28652662652656+0.77%91,300170億7418万+1.39%51.030.28
11/27660665651651-1.21%94,100169億4404万+0.46%50.640.28
11/26670673658659-0.75%155,400171億5226万+1.7%51.260.28
11/25651664643664+3.59%136,800172億8240万+2.31%51.650.28
11/21633645627641+0.79%82,800166億8376万-1.08%49.860.27
11/20648649633636-2.3%109,800165億5362万-1.7%49.470.27
11/19642658637651+2.68%170,300169億4404万+0.46%50.640.28
11/18624636624634+2.92%109,800165億157万-2.01%49.310.27
11/17630633615616-3.75%130,300160億3307万-4.94%47.910.26
11/14645646623640+0.47%142,600166億5774万-1.54%49.780.27
11/13648648612637-2.6%352,300165億7965万-2.3%49.550.27
11/12656669652654-0.3%115,600170億2212万-0.15%50.870.28
11/11654675652656+0.46%122,900170億7418万-0.46%51.030.28
11/10643658631653+2.19%141,100169億9610万-1.36%50.790.28
11/07621642618639+4.07%151,700166億3171万-3.91%49.70.27
11/06611626608614+1.15%154,900159億8102万-8.36%47.760.26
11/05607615593607-1.46%306,700157億9882万-10.21%47.210.26
11/04629630601616+0.49%285,800160億3307万-9.81%47.910.26
10/31610619598613-1.13%438,200159億5499万-11.03%47.680.26