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
03/31710715710712+0.42%4,600202億1569万-2.73%-0.37
03/30712712705709-0.7%20,800201億3051万-3.01%-0.37
03/27713727711714-1.79%19,700202億7248万-2.19%-0.37
03/26733738726727-0.55%40,300206億4158万-0.14%-0.38
03/25741741731731-0.41%17,900207億5515万+0.69%-0.38
03/24731742731734+0.55%8,300208億4033万+1.52%-0.38
03/23726734726730+0.14%22,000207億2676万+1.25%-0.38
03/20730740728729-1.49%25,900206億9837万+1.53%-0.38
03/19751762737740-1.46%39,000210億1069万+3.5%-0.38
03/187627647517510%39,800213億2301万+5.63%-0.39
03/17752756750751+0.13%12,900213億2301万+6.22%-0.39
03/16750755748750+0.13%16,800212億9462万+6.69%-0.39
03/13760760745749-0.79%15,100212億6622万+7.15%-0.39
03/12731762728755+2.72%53,900214億3658万+8.48%-0.39
03/11722742722735+0.14%15,900208億6873万+6.37%-0.38
03/10769769729734-3.55%50,500208億4033万+6.69%-0.38
03/09760763753761-0.13%21,900216億694万+11.09%-0.39
03/06748765746762+2.28%40,400216億3533万+11.89%-0.39
03/05727748727745+1.09%43,300211億5265万+10.04%-0.39
03/04716738711737+2.93%66,400209億2551万+9.35%-0.38
03/03717721715716+0.14%36,700203億2926万+6.71%-0.37
03/02715715710715+0.7%34,800203億87万+6.88%-0.37
02/27715715707710+0.42%20,400201億5890万+6.45%-0.37
02/26703711703707+0.43%25,300200億7373万+6.32%-0.37
02/25692710690704+2.47%73,700199億8855万+6.18%-0.36
02/24686688682687+1.03%19,100195億587万+3.78%-0.36
02/23674685674680+1.34%34,200193億712万+2.87%-0.35
02/20669676668671+0.3%37,300190億5158万+1.67%-0.35
02/19668672667669+0.6%13,900189億9480万+1.36%-0.35
02/18666667661665+0.15%12,700188億8123万+0.76%-0.34
02/17658666658664+0.91%16,700188億5283万+0.61%-0.34
02/16656662656658+0.77%45,200186億8248万-0.3%-0.34
02/13652654652653+0.15%31,700185億4051万-1.21%-0.34
02/12650655650652+0.31%27,800185億1212万-1.36%-0.34
02/10651653649650-0.31%31,200184億5533万-1.81%-0.34
02/09653655650652-0.15%20,800185億1212万-1.66%-0.34
02/066536546506530%24,000185億4051万-1.66%-0.34
02/05652655650653+0.31%24,600185億4051万-1.8%-0.34
02/046516546516510%34,500184億8373万-2.25%-0.34
02/03655675650651-0.46%48,100184億8373万-2.25%-0.34
02/02653670653654-1.21%48,000185億6891万-1.95%-0.34
01/30667675661662+0.3%80,500187億9605万-0.9%-0.34
01/29665667660660-1.2%22,300187億3926万-1.35%-0.34
01/28667668664668+0.3%18,100189億6641万-0.3%-0.35
01/27663668662666+0.6%12,800189億962万-0.6%-0.34
01/26671671659662-0.9%33,500187億9605万-1.34%-0.34
01/23676676666668+0.3%28,200189億6641万-0.6%-0.35
01/22666674665666+0.45%17,800189億962万-1.04%-0.34
01/21668678663663-0.45%15,800188億2444万-1.78%-0.34
01/206666696606660%20,000189億962万-1.48%-0.34
01/19661666658666+1.52%30,700189億962万-1.77%-0.34
01/16666668652656-1.5%59,600186億2569万-3.53%-0.34
01/15668670664666-0.15%12,800189億962万-2.35%-0.34
01/14665674664667-0.15%22,300189億3801万-2.34%-0.35
01/13672673666668-0.6%21,800189億6641万-2.34%-0.35
01/09676676668672-0.59%47,300190億7998万-1.9%-0.35
01/08667676666676+1.2%20,700191億9355万-1.46%-0.35
01/07662669662668+0.45%22,500189億6641万-2.77%-0.35
01/06676676664665-1.48%40,100188億8123万-3.34%-0.34
01/05676676669675-0.15%58,500191億6516万-2.03%-0.35
2014
12/30676680675676-0.15%30,800191億9355万-2.03%-0.35
12/29674679672677+1.2%34,400192億2194万-1.88%-0.35
12/26666671666669+0.3%60,600189億9480万-3.18%-0.35
12/25672675660667-1.33%89,300189億3801万-3.47%-0.35
12/24680688670676-0.88%78,500191億9355万-2.31%-0.35
12/22688688670682-0.15%40,000193億6391万-1.59%-0.35
12/19696696681683+1.04%40,000193億9230万-1.59%-0.35
12/18680686675676-0.88%64,500191億9355万-2.59%-0.35
12/17680699675682+1.19%70,700193億6391万-2.01%-0.35
12/16685685673674-2.88%21,300191億3676万-3.3%-0.35
12/15706706689694-1.42%37,000197億462万-0.57%-0.36
12/12703706700704+0.14%24,700199億8855万+0.72%-0.36
12/11692703685703+0.86%20,800199億6015万+0.72%-0.36
12/10717717693697-1.41%50,700197億8980万0%-0.36
12/09714714705707-1.39%21,400200億7373万+1.73%-0.37
12/08708717704717+1.56%32,700203億5765万+3.31%-0.37
12/05700706698706+1%32,900200億4533万+1.88%-0.37
12/046987046976990%19,300198億4658万+1.16%-0.36
12/03695701695699+0.87%37,900198億4658万+1.3%-0.36
12/026966966916930%16,700196億7623万+0.58%-0.36
12/01691696691693+0.29%16,200196億7623万+0.73%-0.36
11/28692696691691+0.73%14,500196億1944万+0.58%-0.36
11/27696697686686-1.44%22,700194億7748万0%-0.36
11/26692698690696-0.14%18,500197億6140万+1.61%-0.36
11/25687697687697+1.46%23,400197億8980万+1.9%-0.36
11/216856876836870%16,800195億587万+0.73%-0.36
11/20685689685687+0.15%14,600195億587万+0.88%-0.36
11/19693696686686-1.44%18,700194億7748万+0.73%-0.36
11/18691696682696+0.72%23,900197億6140万+2.35%-0.36
11/17700700682691-1.57%31,100196億1944万+1.62%-0.36
11/14699702692702+0.43%22,900199億3176万+3.08%-0.36
11/13700706693699-0.99%31,600198億4658万+2.64%-0.36
11/12710717704706-0.56%19,600200億4533万+3.52%-0.37
11/11712721710710-0.28%12,000201億5890万+3.95%-0.37
11/10702729702712+1.71%36,400202億1569万+4.09%-0.37
11/07687700687700+2.04%36,000198億7498万+2.34%-0.36
11/06677692676686+1.78%32,800194億7748万0%-0.36
11/05670674668674+1.05%22,800191億3676万-2.18%-0.35
11/04675676661667-1.19%79,400189億3801万-3.75%-0.35
10/31677685668675-0.15%90,000191億6516万-3.3%-0.35