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
03/311,1401,1521,1301,151-0.78%7,600164億7081万+3.23%12.150.74
03/301,1851,1851,1511,160-2.19%4,500165億9960万+4.5%12.240.75
03/271,1741,2011,1441,186-2.06%5,800169億7166万+7.43%12.520.77
03/261,2121,2121,1891,211-0.49%13,500173億2941万+10.39%12.780.78
03/251,1991,2171,1901,217+1.5%13,400174億1527万+11.55%12.840.79
03/241,1851,1991,1771,1990%13,700171億5769万+10.71%12.650.78
03/231,1911,2001,1861,199+0.25%8,600171億5769万+11.43%12.650.78
03/201,1721,1961,1721,196+1.79%12,200171億1476万+11.88%12.620.77
03/191,1471,1751,1471,175+1.91%17,300168億1425万+10.54%12.40.76
03/181,1501,1581,1401,153-0.6%9,100164億9943万+8.98%12.170.75
03/171,1561,1701,1561,160-0.85%9,500165億9960万+10.27%12.240.75
03/161,1371,1731,0801,170+2.9%34,600167億4270万+11.75%12.350.76
03/131,1501,1501,1031,137-1.13%19,300162億7047万+9.22%120.74
03/121,1251,1501,1151,150+2.22%39,900164億5650万+10.9%12.140.74
03/111,0571,1251,0301,125+6.23%50,200160億9875万+8.91%11.870.73
03/101,0481,0601,0301,059+4.03%40,300151億5429万+2.92%11.180.69
03/091,0221,0251,0181,018-1.36%6,200145億6758万-0.88%10.740.66
03/061,0391,0391,0271,032-0.67%6,100147億6792万+0.58%10.890.67
03/051,0331,0401,0321,039+0.87%9,000148億6809万+1.56%10.960.67
03/041,0361,0361,0261,030-0.58%4,300147億3930万+0.88%10.870.67
03/031,0301,0391,0261,036+0.88%8,600148億2516万+1.77%10.930.67
03/021,0161,0281,0161,027+0.88%4,200146億9637万+1.08%10.840.66
02/271,0141,0181,0121,018+0.3%2,500145億6758万+0.39%10.740.66
02/261,0391,0391,0051,0150%8,000145億2465万+0.3%10.710.66
02/251,0131,0151,0101,015-0.1%3,000145億2465万+0.5%10.710.66
02/241,0191,0201,0071,016-0.39%4,800145億3896万+0.79%10.720.66
02/231,0091,0521,0091,0200%17,500145億9620万+1.39%10.760.66
02/201,0401,0401,0191,020-1.83%10,700145億9620万+1.59%10.760.66
02/191,0241,0441,0201,039+1.46%4,700148億6809万+3.59%10.960.67
02/181,0391,0431,0221,024-0.78%4,400146億5344万+2.3%10.810.66
02/171,0251,0321,0101,032+0.68%8,400147億6792万+3.2%10.890.67
02/161,0451,0451,0211,025-2.38%3,600146億6775万+2.71%10.820.66
02/131,0291,0551,0291,050+2.14%9,600150億2550万+5.32%11.080.68
02/121,0231,0281,0211,028+0.78%3,600147億1068万+3.32%10.850.67
02/101,0291,0301,0161,020+0.2%2,500145億9620万+2.62%10.760.66
02/091,0301,0411,0181,018-0.59%7,700145億6758万+2.41%10.740.66
02/061,0461,0531,0211,024-2.1%18,200146億5344万+3.12%10.810.66
02/051,0591,0631,0331,046-1.41%14,800149億6826万+5.44%11.040.68
02/041,0501,0691,0361,061+3.82%31,400151億8291万+7.28%11.20.69
02/031,0111,0501,0111,022+2.61%45,400146億2482万+3.65%10.780.66
02/021,0061,048986996+0.5%77,600142億5276万+1.12%10.510.64
01/309791,000979991+1.64%12,500141億8121万+0.71%10.460.64
01/29968975951975+0.21%12,000139億5225万-0.91%10.290.63
01/28965973961973+0.41%8,500139億2363万-1.12%10.270.63
01/279699739639690%5,800138億6639万-1.42%10.230.63
01/26975975950969-0.62%13,600138億6639万-1.42%10.230.63
01/23976976965975+0.21%2,000139億5225万-0.91%10.290.63
01/22970979960973+0.31%2,600139億2363万-1.22%10.270.63
01/21961970953970+0.83%10,000138億8070万-1.72%10.240.63
01/20968968955962-0.62%12,500137億6622万-2.73%10.150.62
01/19971978963968-0.31%8,600138億5208万-2.32%10.210.63
01/16985994971971-1.52%12,600138億9501万-2.12%10.250.63
01/15995995984986-1.3%6,100141億966万-0.7%10.40.64
01/149991,007991999+0.6%12,300142億9569万+0.71%10.540.65
01/13985998984993+0.3%4,700142億983万+0.2%10.480.64
01/091,0041,004986990-1%9,800141億6690万-0.1%10.450.64
01/081,0051,0109931,0000%11,400143億1000万+1.01%10.550.65
01/079901,0099881,000+0.1%9,500143億1000万+1.11%10.550.65
01/061,0101,011995999-1.67%12,200142億9569万+1.32%10.540.65
01/051,0091,0291,0081,016+2.21%26,500145億3896万+3.25%10.720.66
2014
12/309949949919940%6,000142億2414万+1.43%10.490.64
12/291,0001,011990994+0.4%12,800142億2414万+1.74%10.490.64
12/26993998980990+0.92%5,800141億6690万+1.64%10.450.64
12/259759879749810%23,100140億3811万+1.03%10.350.63
12/24986999981981-0.51%27,900140億3811万+1.34%10.350.63
12/22985994978986+0.61%8,600141億966万+2.28%10.40.64
12/19990991974980+1.14%11,200140億2380万+2.19%10.340.63
12/18990990963969+0.52%9,700138億6639万+1.47%10.230.63
12/17955970950964-0.62%13,200137億9484万+1.15%10.170.62
12/16992992960970-2.22%26,300138億8070万+2.11%10.240.63
12/15978995975992-1.49%13,300141億9552万+4.64%10.470.64
12/121,0251,0259901,007-1.37%14,000144億1017万+6.56%10.630.65
12/119891,0229551,021+2%21,100146億1051万+8.5%10.770.66
12/109951,0159931,001-1.38%37,100143億2431万+6.72%10.560.65
12/091,0001,0209951,015+0.69%24,200145億2465万+8.91%10.710.66
12/081,0001,0241,0001,008+1%38,400144億2448万+8.74%10.640.65
12/05980998980998+4.18%30,900142億8138万+8.48%10.530.65
12/04960965957958-0.21%8,300137億898万+5.16%10.110.62
12/03998999952960-3.13%23,500137億3760万+6.31%10.130.62
12/02985995981991+0.61%23,600141億8121万+10.6%10.460.64
12/01954985954985+3.25%28,900140億9535万+11.05%10.390.64
11/28922954922954+3.14%12,500136億5174万+8.41%10.070.62
11/27949949925925-2.63%7,900132億3675万+5.84%9.760.6
11/26953963935950+1.28%12,100135億9450万+9.32%10.020.61
11/25925966918938+3.42%40,300134億2278万+8.82%9.90.61
11/21924924900907-1.73%15,900129億7917万+6.08%9.570.59
11/20925925890923+0.76%14,600132億813万+8.72%9.740.6
11/19920922899916+0.33%7,900131億796万+8.66%9.670.59
11/18892915868913+5.79%20,400130億6503万+9.08%9.630.59
11/17875885861863-1.03%25,500123億4953万+3.73%9.110.56
11/14858882858872-0.11%28,800124億7832万+5.31%9.20.56
11/13916916872873-4.28%19,500124億9263万+5.69%9.210.57
11/12915925903912+1.33%11,000130億5072万+10.81%9.620.59
11/11916917899900-2.07%12,200128億7900万+9.89%9.50.58
11/10920928907919+0.22%26,300131億5089万+12.9%9.70.59
11/079159179089170%21,600131億2227万+13.49%9.680.59
11/06935945907917-1.93%53,000131億2227万+14.2%9.680.59
11/05875935860935+8.72%38,300133億7985万+17.31%9.870.61
11/04875894853860-1.71%53,300123億660万+8.72%9.080.56
10/31879880833875+3.18%70,300125億2125万+11.18%9.230.57