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
03/31549557549555+1.09%90,700119億9843万-3.31%9.30.78
03/30557559548549-1.96%155,600118億6872万-4.36%9.20.77
03/27556563555560-1.41%89,300121億652万-2.61%9.390.79
03/26561576561568+0.53%284,300122億7947万-1.39%9.520.8
03/25572572563565-1.74%136,600122億1462万-1.91%9.470.79
03/24575577573575+0.17%30,900124億3081万-0.35%9.640.81
03/23575576572574+0.7%60,900124億919万-0.52%9.620.81
03/20576582567570-1.04%125,000123億2271万-1.21%9.550.8
03/19579580573576-0.35%70,000124億5242万-0.35%9.650.81
03/18574580574578+0.35%48,900124億9566万-0.17%9.690.81
03/17571578571576+0.52%66,000124億5242万-0.52%9.650.81
03/16570575570573+0.35%65,500123億8757万-1.21%9.60.81
03/13573573568571+0.35%54,200123億4433万-1.72%9.570.8
03/12572573568569-0.7%69,200123億109万-2.23%9.540.8
03/115715755715730%34,600123億8757万-1.72%9.60.81
03/10577580572573-0.35%46,600123億8757万-1.88%9.60.81
03/09578581574575-1.2%46,500124億3081万-1.71%9.640.81
03/06585585577582-0.17%56,800125億8214万-0.68%9.760.82
03/05582586582583+0.17%31,600126億376万-0.68%9.770.82
03/04584585580582-0.68%34,600125億8214万-1.02%9.760.82
03/03585588584586+0.34%34,500126億6861万-0.51%9.820.82
03/025835875835840%35,600126億2537万-0.85%9.790.82
02/27585586581584-0.17%44,400126億2537万-1.02%9.790.82
02/26577586577585+1.39%62,100126億4699万-0.85%9.810.82
02/25575578571577+0.52%50,600124億7404万-2.2%9.670.81
02/245705775705740%57,100124億919万-2.88%9.620.81
02/23573574569574+0.17%60,200124億919万-2.88%9.620.81
02/20570579568573+0.53%102,100123億8757万-3.21%9.60.81
02/19576576568570-1.38%84,100123億2271万-3.88%9.550.8
02/185855855775780%47,900124億9566万-2.53%9.690.81
02/17590590574578-2.2%81,000124億9566万-2.69%9.690.81
02/16593597585591-0.34%50,000127億7671万-0.67%9.910.83
02/13586596586593+0.34%23,800128億1994万-0.34%9.940.83
02/12587598587591+0.68%36,800127億7671万-0.84%9.910.83
02/10580589580587+0.17%53,200126億9023万-1.51%9.840.83
02/09590592585586-2.17%76,100126億6861万-1.84%9.820.82
02/06600601595599-0.33%31,900129億4966万+0.17%10.040.84
02/05602604601601-0.17%63,600129億9289万+0.5%10.070.84
02/04599602598602+0.5%20,600130億1451万+0.67%10.090.85
02/03600603598599-0.17%27,200129億4966万+0.17%10.040.84
02/02601604599600-0.5%28,700129億7128万+0.33%10.060.84
01/30602604599603+0.33%46,300130億3613万+0.84%10.110.85
01/29601604599601-0.5%20,400129億9289万+0.5%10.070.84
01/28599604595604+0.67%23,400130億5775万+1%10.120.85
01/27596601596600+0.33%21,500129億7128万+0.5%10.060.84
01/26597600593598+0.5%18,700129億2804万+0.17%10.020.84
01/23588600588595+1.19%66,000128億6318万-0.5%9.970.84
01/225885895855880%21,900127億1185万-1.67%9.860.83
01/21590593587588-0.34%16,100127億1185万-1.84%9.860.83
01/20593593588590+0.34%17,500127億5509万-1.67%9.890.83
01/195895915875880%25,900127億1185万-2%9.860.83
01/16591594587588-1.51%31,700127億1185万-2.16%9.860.83
01/15590600587597+1.19%48,800129億642万-0.83%10.010.84
01/14593594590590-1.17%36,300127億5509万-2.16%9.890.83
01/13598601593597-0.5%54,100129億642万-1.16%10.010.84
01/095986015986000%28,000129億7128万-0.83%10.060.84
01/085996025986000%21,000129億7128万-0.99%10.060.84
01/07601604599600-0.33%30,800129億7128万-1.15%10.060.84
01/06608609602602-0.99%42,400130億1451万-0.99%10.090.85
01/05604612603608+0.83%46,800131億4423万-0.16%10.190.85
2014
12/30606609603603-0.5%49,500130億3613万-0.99%10.110.85
12/29603607601606+0.5%53,500131億99万-0.66%10.160.85
12/26596603596603+1.17%21,900130億3613万-1.15%10.110.85
12/25600600595596-1.16%108,600128億8480万-2.45%9.990.84
12/246026045996030%78,200130億3613万-1.47%10.110.85
12/22598606597603+0.67%65,500130億3613万-1.63%10.110.85
12/196026025975990%44,500129億4966万-2.44%10.040.84
12/18599602597599+0.5%50,300129億4966万-2.6%10.040.84
12/17597602596596-0.67%37,900128億8480万-3.25%9.990.84
12/16601603598600-0.83%83,800129億7128万-2.76%10.060.84
12/15606613602605-0.17%67,300130億7937万-2.42%10.140.85
12/12604611604606+0.33%45,400131億99万-2.73%10.160.85
12/11605607601604-0.49%72,000130億5775万-3.36%10.120.85
12/10610612606607-0.16%59,500131億2261万-3.34%10.170.85
12/09613618608608-0.98%48,600131億4423万-3.49%10.190.85
12/08615618613614+0.33%47,700132億7394万-2.69%10.290.86
12/05606616605612+0.49%76,500132億3070万-3.16%10.260.86
12/04615619606609-1.46%104,600131億6584万-3.79%10.210.86
12/03625627618618-0.64%74,900133億6041万-2.52%10.360.87
12/02623623613622-0.96%91,200134億4689万-2.2%10.430.87
12/01626629623628-0.32%77,800135億7660万-1.41%10.530.88
11/28625631625630+0.96%31,700136億1984万-1.25%10.560.89
11/27631631624624-0.79%74,200134億9013万-2.35%10.460.88
11/26610631609629+2.61%165,400135億9822万-1.56%10.540.88
11/25617618611613-0.65%65,600132億5232万-4.22%10.280.86
11/21615619607617+0.33%107,100133億3879万-3.59%10.340.87
11/20627627613615-0.49%97,600132億9556万-4.06%10.310.86
11/19629629618618-1.28%78,300133億6041万-3.59%10.360.87
11/18623628621626+1.13%56,500135億3336万-2.49%10.490.88
11/17628631619619-2.52%77,100133億8203万-3.73%10.380.87
11/14635636625635+0.63%84,600137億2793万-1.4%10.640.89
11/13620634618631+1.61%102,200136億4146万-2.17%10.580.89
11/12622628618621-0.8%94,000134億2527万-3.87%10.410.87
11/11626634613626-5.86%308,500135億3336万-3.25%10.490.88
11/10652668649665-0.15%65,600143億7650万+2.47%11.150.93
11/076646676626660%40,900143億9812万+2.78%11.160.94
11/06673674657666-1.04%82,400143億9812万+2.78%11.160.94
11/05664673664673+1.97%178,900145億4945万+3.86%11.280.95
11/04654664652660+3.29%179,400142億6840万+1.85%11.060.93
10/31631658631639+1.27%419,800138億1441万-1.39%10.710.9