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
03/31747790745763+0.53%69,100152億9624万+2.01%-0.59
03/30780780755759-4.17%60,600152億1605万+1.61%-0.59
03/27795822782792+0.64%62,200158億7762万+6.45%-0.62
03/26813814785787-4.95%60,100157億7738万+6.35%-0.61
03/25810829801828+2.99%68,800165億9933万+12.35%-0.64
03/24830830796804-3.13%59,000161億1819万+9.99%-0.63
03/23818836817830+0.36%60,700166億3942万+14.17%-0.65
03/20780829775827+6.57%172,500165億7928万+14.38%-0.64
03/19784790770776-1.77%68,700155億5686万+8.08%-0.6
03/18777803770790+5.9%127,500158億3752万+10.49%-0.62
03/17739748737746+0.54%24,700149億5543万+4.92%-0.58
03/16724743723742+2.63%28,700148億7524万+4.65%-0.58
03/13711725682723+2.55%73,300144億9434万+2.41%-0.56
03/12718720700705-0.98%36,800141億3348万+0.28%-0.55
03/117017187017120%37,400142億7382万+1.57%-0.55
03/10718718702712-0.28%19,900142億7382万+2.01%-0.55
03/09717718712714-0.28%7,300143億1391万+2.88%-0.56
03/06717717707716+1.42%19,700143億5401万+3.32%-0.56
03/05709712706706-0.98%11,600141億5353万+2.02%-0.55
03/04704715704713-0.42%19,500142億9386万+3.18%-0.56
03/03710717700716+1.99%37,100143億5401万+3.77%-0.56
03/02717721699702-0.71%32,700140億7334万+2.03%-0.55
02/27718736706707-1.67%81,900141億7358万+2.91%-0.55
02/26718722710719+0.14%30,100144億1415万+4.81%-0.56
02/25722725702718-0.14%26,300143億9410万+4.97%-0.56
02/24688725688719+3.3%69,900144億1415万+5.58%-0.56
02/23690704687696+0.72%33,500139億5306万+2.65%-0.54
02/20702702687691-1.43%34,600138億5282万+2.37%-0.54
02/197077076927010%54,600140億5329万+4.16%-0.55
02/18704707690701-0.43%42,000140億5329万+4.47%-0.55
02/17710710681704-0.98%51,700141億1344万+5.23%-0.55
02/16713715705711+0.28%46,900142億5377万+6.6%-0.55
02/13710710701709+0.57%54,200142億1367万+6.78%-0.55
02/12698714698705+1.88%42,900141億3348万+6.5%-0.55
02/10691692682692-0.86%15,500138億7287万+5.01%-0.54
02/09684700677698+5.12%48,700139億9315万+6.08%-0.54
02/06659672653664+2%17,400133億1154万+1.22%-0.52
02/05658662642651-1.06%16,200130億5092万-0.61%-0.51
02/04633662633658+5.28%20,500131億9125万+0.46%-0.51
02/03624635624625+0.16%26,100125億2968万-4.29%-0.49
02/02679683590624-9.43%55,300125億964万-4.59%-0.49
01/30683689675689+0.88%26,100138億1272万+5.19%-0.54
01/29666685666683+0.74%18,100136億9244万+4.59%-0.53
01/28676682666678-1.02%16,600135億9220万+3.99%-0.53
01/27690690664685+1.33%44,300137億3253万+5.38%-0.53
01/26672686662676-0.88%31,300135億5211万+4.32%-0.53
01/23690690649682+0.59%43,200136億7239万+5.57%-0.53
01/22665678642678+3.2%70,200135億9220万+4.95%-0.53
01/21652660652657+0.77%25,400131億7120万+1.86%-0.51
01/20635652630652+2.68%40,300130億7097万+1.24%-0.51
01/19636636622635-0.47%23,300127億3016万-1.4%-0.49
01/16632640622638-0.31%24,000127億9030万-0.93%-0.5
01/15637647635640+1.11%17,600128億3040万-0.62%-0.5
01/14644650625633-2.76%35,300126億9006万-1.56%-0.49
01/13645652639651-0.15%17,700130億5092万+1.24%-0.51
01/096566656306520%42,300130億7097万+1.56%-0.51
01/08646656638652+0.93%31,700130億7097万+1.72%-0.51
01/076366496366460%18,900129億5068万+0.94%-0.5
01/06640657634646-0.46%41,300129億5068万+1.25%-0.5
01/05645662644649-0.92%21,400130億1082万+1.88%-0.51
2014
12/30651659648655+0.92%26,000131億3111万+2.99%-0.51
12/29644650641649+1.88%25,200130億1082万+2.37%-0.51
12/26618648618637+1.92%35,600127億7025万+0.79%-0.5
12/25632632616625-1.11%56,700125億2968万-0.95%-0.49
12/24645645628632-2.02%37,300126億7002万+0.16%-0.49
12/22656659634645-1.53%34,400129億3063万+2.38%-0.5
12/19655655651655+1.39%33,800131億3111万+4.13%-0.51
12/18642661640646+3.36%43,500129億5068万+3.03%-0.5
12/17634645621625-1.73%48,500125億2968万0%-0.49
12/16630650629636-0.93%83,500127億5021万+1.92%-0.5
12/15658673637642-4.18%49,600128億7049万+3.22%-0.5
12/12658677658670+2.6%138,300134億3182万+8.24%-0.52
12/11648654640653+0.77%64,100130億9101万+6.18%-0.51
12/10644649642648+0.62%78,200129億9078万+5.88%-0.5
12/09639648638644+0.78%57,500129億1059万+5.92%-0.5
12/08636643633639+1.75%70,800128億1035万+5.79%-0.5
12/05626630620628+0.32%58,400125億8983万+4.67%-0.49
12/04634635622626+0.16%69,700125億4973万+4.86%-0.49
12/036356356256250%54,200125億2968万+5.4%-0.49
12/02624633609625-0.16%39,900125億2968万+6.29%-0.49
12/01620632617626+0.97%71,500125億4973万+7.19%-0.49
11/28612624612620+0.65%34,000124億2945万+7.08%-0.48
11/27615623608616+0.16%32,100123億4926万+7.32%-0.48
11/26604618601615+0.82%38,800123億2921万+7.89%-0.48
11/25609615604610+0.49%32,700122億2897万+7.77%-0.48
11/21600610600607+1%32,200121億6883万+8.2%-0.47
11/20615615600601-2.44%52,400120億4854万+7.9%-0.47
11/19629629613616-0.65%40,900123億4926万+11.19%-0.48
11/18602623602620+2.99%67,800124億2945万+12.52%-0.48
11/17625625600602-3.68%49,700120億6859万+10.26%-0.47
11/14615625612625+2.63%80,800125億2968万+15.1%-0.49
11/13590612590609+3.22%91,500122億892万+12.99%-0.47
11/12600605582590-2.96%77,700118億2802万+10.07%-0.46
11/11599620590608+4.11%135,600121億8888万+13.86%-0.47
11/10562586562584+3.18%67,500117億774万+9.98%-0.45
11/07569570560566-0.35%42,800113億4688万+7.2%-0.44
11/06568574559568-0.53%48,200113億8698万+7.78%-0.44
11/05554572554571+1.78%59,400114億4712万+8.56%-0.44
11/04564566545561+1.63%89,700112億4664万+6.86%-0.44
10/31549561540552+2.41%77,200110億6622万+5.14%-0.43