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
03/31785799778799+2.17%8,80085億9411万-6.98%8.790.39
03/30776798768782-2.25%22,90084億1126万-9.28%8.60.38
03/27791814791800-2.08%10,50086億487万-7.62%8.80.39
03/26825826815817-1.8%19,00087億8772万-5.88%8.980.39
03/25839844830832-2.12%4,20089億4906万-4.26%9.150.4
03/24850850845850-1.05%10,60091億4267万-2.19%9.350.41
03/23860864855859+1.66%8,00092億3948万-1.15%9.450.41
03/20843850830845+0.24%6,40090億8889万-2.65%9.290.41
03/19852860825843-1.63%29,10090億6738万-2.99%9.270.41
03/18864874857857-2.5%5,70092億1796万-0.7%9.420.41
03/17872879860879+0.8%14,20094億5460万+2.57%9.670.42
03/16865880864872+0.81%9,60093億7931万+2.71%9.590.42
03/13880896863865-2.59%32,70093億401万+2.73%9.510.42
03/12894895883888-0.11%10,40095億5140万+6.35%9.760.43
03/11877889870889+1.14%5,00095億6216万+7.63%9.780.43
03/10880883876879-0.45%6,10094億5460万+7.46%9.670.42
03/09895895880883-0.79%9,90094億9762万+9.15%9.710.43
03/06900900885890-0.78%7,30095億7292万+11.11%9.790.43
03/05874907871897+3.22%24,30096億4821万+13.26%9.860.43
03/04865876860869-1.25%12,30093億4704万+10.84%9.560.42
03/03910917878880-2.98%28,90094億6535万+13.4%9.680.42
03/02878909875907+3.78%57,90097億5577万+18.1%9.970.44
02/27870877856874+2.22%25,00094億82万+15.3%9.610.42
02/26874878855855-0.47%45,60091億9645万+14%9.40.41
02/25873880845859-2.39%20,10092億3948万+15.77%9.450.41
02/24888888873880+0.11%33,60094億6535万+19.89%9.680.42
02/23850900847879+3.41%75,70094億5460万+21.24%9.670.42
02/20850860830850+0.95%43,30091億4267万+18.55%9.350.41
02/19839842825842+0.36%17,80090億5662万+18.76%9.260.41
02/18839845817839-0.83%42,80090億2435万+19.52%9.230.4
02/17840846819846+0.12%58,60090億9965万+21.55%9.30.41
02/16869880809845-1.05%259,70090億8889万+22.64%9.290.41
02/13854854854854+21.31%23,70091億8570万+25.22%9.390.41
02/12689704687704+2.03%8,90075億7228万+4.3%7.740.34
02/10703703683690-1%11,80074億2170万+2.37%7.590.33
02/09690703690697+1.6%11,00074億9699万+3.41%7.660.34
02/06688690685686+0.15%5,10073億7867万+1.93%7.540.33
02/05685685681685+0.88%3,00073億6792万+1.78%7.530.33
02/04681683672679+1.19%1,70073億338万+1.04%7.470.33
02/036726806676710%14,10072億1733万+0.15%7.380.32
02/026806806716710%80072億1733万+0.15%7.380.32
01/30678678668671-0.89%3,50072億1733万+0.3%7.380.32
01/29682682677677-0.44%6,70072億8187万+1.35%7.440.33
01/28682682675680+0.44%3,20073億1414万+1.95%7.480.33
01/27676682673677+0.74%9,20072億8187万+1.65%7.440.33
01/26675685668672-0.15%13,20072億2809万+1.2%7.390.32
01/23675689673673+0.6%16,30072億3884万+1.36%7.40.32
01/22664670655669+1.36%6,60071億9582万+0.75%7.360.32
01/216636636536600%2,80070億9901万-0.45%7.260.32
01/206646646536600%3,80070億9901万-0.6%7.260.32
01/19665665660660-0.6%3,30070億9901万-0.6%7.260.32
01/16655667655664+0.61%1,00071億4204万-0.15%7.30.32
01/15669669653660-1.49%4,20070億9901万-0.9%7.260.32
01/14663670663670+0.3%50072億658万+0.3%7.370.32
01/13661669661668-0.74%1,40071億8506万-0.15%7.350.32
01/09678678672673-0.74%4,90072億3884万+0.3%7.40.32
01/08677678672678+0.15%1,40072億9262万+0.74%7.460.33
01/07675677658677+0.3%5,40072億8187万+0.59%7.440.33
01/06682682671675-1.46%1,70072億6036万+0.15%7.420.33
01/056936936816850%7,10073億6792万+1.63%7.530.33
2014
12/30673685668685+1.78%8,00073億6792万+1.78%7.530.33
12/29674678661673+1.36%2,40072億3884万+0.15%7.390.32
12/26655664655664+2.95%1,10071億4204万-1.04%7.30.32
12/25652652643645-1.07%10,10069億3767万-3.87%7.090.31
12/24654654651652+0.31%16,10070億1297万-2.83%7.160.31
12/22650651645650-0.76%10,30069億9145万-3.13%7.140.31
12/196546656516550%8,20070億4523万-2.38%7.20.32
12/18662662655655+1.24%1,30070億4523万-2.38%7.20.32
12/17638647637647+1.09%2,90069億5919万-3.58%7.110.31
12/16650651634640-2.14%6,90068億8389万-4.76%7.030.31
12/15661666652654-2.39%2,70070億3448万-2.82%7.190.32
12/12661670655670+0.9%3,60072億658万-0.3%7.360.32
12/11657664654664-0.45%5,70071億4204万-0.9%7.30.32
12/10660669660667-0.89%5,90071億7431万-0.15%7.330.32
12/09681681662673-1.46%14,30072億3884万+1.05%7.390.32
12/08685688683683-0.73%4,70073億4640万+2.86%7.50.33
12/05691697671688-1.43%19,60074億18万+4.08%7.560.33
12/04700702698698-0.29%4,20075億775万+6.08%7.670.34
12/03711712688700-2.37%7,30075億2926万+7.03%7.690.34
12/02718728716717-0.42%13,70077億1211万+10.31%7.880.35
12/01705720695720+2.86%20,00077億4438万+11.46%7.910.35
11/28683700683700+2.79%20,20075億2926万+9.2%7.690.34
11/27680685680681+0.89%6,50073億2489万+6.91%7.480.33
11/26669678669675+1.05%7,40072億6036万+6.47%7.420.33
11/25657668657668+1.67%14,60071億8506万+5.86%7.340.32
11/21660660656657-0.9%2,20070億6675万+4.78%7.220.32
11/20664670663663+1.22%8,90071億3128万+6.25%7.280.32
11/19656656651655+0.61%6,40070億4523万+5.48%7.20.32
11/18641658641651+0.77%10,10070億221万+5.34%7.150.31
11/17650650642646-0.46%12,20069億4843万+4.87%7.10.31
11/14642657641649+1.09%19,60069億8070万+5.7%7.130.31
11/13655655642642-4.18%20,20069億540万+4.73%7.050.31
11/12670680660670-0.74%16,20072億658万+9.48%7.360.32
11/11673685662675+2.74%20,60072億6036万+10.84%7.420.33
11/10644663640657+4.78%33,40070億6675万+8.42%7.220.32
11/07624627623627+0.8%6,20067億4406万+3.98%6.890.3
11/06623623621622+0.81%2,50066億9028万+3.32%6.830.3
11/05620620610617-0.64%13,10066億3650万+2.66%6.780.3
11/04620624616621+1.8%10,70066億7953万+3.33%6.820.3
10/31615619606610-0.81%8,60065億6121万+1.67%6.70.29