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
03/31246253242250+2.46%1,465,800306億2834万-2.34%25.411.54
03/30245245241244-0.81%727,300298億9326万-5.06%24.81.5
03/27246250245246-0.81%887,600301億3829万-4.65%25.011.51
03/26248250248248-0.8%824,600303億8332万-4.25%25.211.52
03/252502522492500%1,001,100306億2834万-3.85%25.411.54
03/24253253250250-1.19%814,400306億2834万-3.85%25.411.54
03/23250253249253+1.2%730,000309億9588万-3.07%25.721.55
03/202502502482500%680,500306億2834万-4.58%25.411.54
03/19250252249250-0.79%804,400306億2834万-4.94%25.411.54
03/182532562502520%1,292,100308億7337万-4.55%25.621.55
03/17254255252252-1.56%1,209,600308億7337万-4.91%25.621.55
03/16258260255256-1.16%509,300313億6342万-3.76%26.021.57
03/13261261259259-0.38%499,500317億3096万-3%26.331.59
03/12264264259260-1.14%799,500318億5348万-2.62%26.431.6
03/11253263253263+3.14%1,037,000322億2102万-1.87%26.731.62
03/102572582542550%477,600312億4091万-4.85%25.921.57
03/092552572542550%451,700312億4091万-5.2%25.921.57
03/06258258254255-0.78%750,700312億4091万-5.56%25.921.57
03/05257259256257-0.39%624,500314億8594万-5.51%26.121.58
03/04261262257258-1.15%765,400316億845万-5.49%26.231.58
03/03264265260261-1.14%954,200319億7599万-4.74%26.531.6
03/02267268263264-1.49%1,163,400323億4353万-4%26.841.62
02/27268270266268-0.37%1,379,700328億3358万-2.9%27.241.65
02/26269271268269-0.37%1,119,800329億5610万-2.89%27.341.65
02/252712732692700%1,501,300330億7861万-2.53%27.451.66
02/24271272270270-0.37%983,500330億7861万-2.88%27.451.66
02/23273275270271-0.73%857,900332億112万-2.52%27.551.66
02/20269273269273+1.11%1,142,000334億4615万-1.8%27.751.68
02/19271273269270-0.37%819,300330億7861万-2.88%27.451.66
02/18271274271271+0.37%627,200332億112万-2.52%27.551.66
02/17268272267270+0.75%864,000330億7861万-2.88%27.451.66
02/16275276268268-3.94%2,380,700328億3358万-3.94%27.241.65
02/13273279273279+1.09%790,900341億8123万0%28.361.71
02/122792792752760%654,000338億1369万-1.08%28.061.7
02/10274279274276-0.36%492,800338億1369万-1.08%28.061.7
02/09277279272277+0.73%720,500339億3620万-1.07%28.161.7
02/06273275270275+1.1%432,600336億9118万-1.79%27.951.69
02/05272275269272-0.37%808,300333億2364万-3.2%27.651.67
02/04277278273273-1.09%749,300334億4615万-2.85%27.751.68
02/03280280275276-1.78%843,200338億1369万-1.78%28.061.7
02/02282282279281-0.35%413,800344億2626万0%28.561.73
01/302852872802820%1,424,000345億4877万+0.36%28.671.73
01/29286288281282-2.42%1,118,100345億4877万+0.36%28.671.73
01/28286293285289+0.35%2,303,600354億636万+3.21%29.381.78
01/27288289286288-0.35%698,800352億8385万+2.86%29.271.77
01/26282289281289+2.48%1,411,100354億636万+3.58%29.381.78
01/23287288279282-1.4%833,300345億4877万+1.08%28.671.73
01/22284290282286+0.7%2,248,600350億3882万+2.51%29.071.76
01/21280284277284+1.79%1,321,700347億9380万+1.79%28.871.74
01/20269279268279+3.33%1,118,300341億8123万+0.36%28.361.71
01/19272274268270-1.1%743,900330億7861万-2.88%27.451.66
01/16272274268273-0.73%807,400334億4615万-1.8%27.751.68
01/152752772732750%458,900336億9118万-1.43%27.951.69
01/14276278274275-1.43%381,800336億9118万-1.79%27.951.69
01/13278280274279-0.71%998,900341億8123万-0.71%28.361.71
01/09282282276281+0.72%1,134,000344億2626万-0.35%28.561.73
01/082832842782790%977,300341億8123万-1.06%28.361.71
01/07280286278279-1.06%994,200341億8123万-0.71%28.361.71
01/06282287281282-2.76%1,189,500345億4877万+0.71%28.671.73
01/052832912802900%2,454,200355億2888万+3.94%29.481.78
2014
12/30292293285290-0.34%1,690,600355億2888万+4.32%29.481.78
12/29282292281291+3.93%3,304,000356億5139万+5.05%29.581.79
12/26266280266280+5.66%2,092,900343億374万+2.19%28.461.72
12/25273273264265-3.99%2,759,900324億6604万-2.93%26.941.63
12/24279279273276-0.36%1,654,300338億1369万+1.85%28.061.7
12/22276279272277+0.36%1,573,900339億3620万+2.59%28.161.7
12/19279279272276+0.73%1,648,400338億1369万+2.99%28.061.7
12/18278281273274-0.36%1,443,000335億6866万+3.01%27.851.68
12/17266277266275+1.85%1,485,100336億9118万+3.77%27.951.69
12/16277280265270-3.91%2,051,600330億7861万+2.66%27.451.66
12/15284289279281-3.44%2,084,800344億2626万+7.25%28.561.73
12/12277294277291+5.05%4,110,300356億5139万+11.92%29.581.79
12/11267277266277+1.84%1,620,000339億3620万+7.36%28.161.7
12/10268277267272+0.74%1,917,200333億2364万+5.84%27.651.67
12/09276277268270-4.93%2,923,900330億7861万+5.47%27.451.66
12/08294295280284-4.05%3,223,500347億9380万+11.81%28.871.74
12/05296297293296-1.33%1,520,500362億6396万+17.46%30.091.82
12/04301304296300+0.33%4,370,500367億5401万+20.48%30.51.84
12/03293301291299+3.46%8,789,200366億3150万+21.54%30.391.84
12/02277291277289+2.48%4,902,300354億636万+18.93%29.381.78
12/01277284272282+4.83%7,159,600345億4877万+17.01%28.671.73
11/28259269257269+5.91%5,070,200329億5610万+12.55%27.341.65
11/272542632532540%2,389,400311億1840万+7.17%25.821.56
11/26255257252254-1.17%1,801,300311億1840万+7.63%25.821.56
11/252652732542570%10,211,000314億8594万+9.36%26.121.58
11/21250265245257+9.83%18,580,600314億8594万+10.3%26.121.58
11/20238239234234-2.09%1,006,600286億6813万+0.86%23.791.44
11/19231244231239+2.58%2,113,500292億8070万+3.02%24.291.47
11/18232234231233+0.43%801,500285億4562万+0.43%23.681.43
11/17237237230232-2.11%1,067,800284億2310万-0.43%23.581.43
11/14237238234237+1.28%942,100290億3567万+1.28%24.091.46
11/13236240234234+0.43%1,744,400286億6813万-0.43%23.791.44
11/12238238231233-1.69%1,479,000285億4562万-1.27%23.681.43
11/112382392352370%920,800290億3567万-0.42%24.091.46
11/10237238236237-1.25%811,900290億3567万-0.84%24.091.46
11/07243244238240-0.83%1,208,400294億321万-0.41%24.41.47
11/06245251242242-0.82%2,124,600296億4824万0%24.61.49
11/05238245236244+2.52%1,531,500298億9326万0%24.81.5
11/04246247236238+1.28%2,226,500291億5818万-3.25%24.191.46
10/31229236229235+3.52%1,961,500287億9064万-4.86%23.891.44