株価チャート

2014/10/21～2015/03/31

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
03/31563563563563-0.35%10036億5011万-0.35%-0.29
03/30565565565565-0.88%10036億6307万0%-0.29
03/27557571557570+1.42%1,40036億9549万+0.88%-0.29
03/26568568562562-1.06%2,80036億4362万-0.53%-0.28
03/25574574554568-1.05%12,20036億8252万+0.53%-0.29
03/24575575570574+0.35%2,70037億2142万+1.59%-0.29
03/23570572570572+1.24%4,60037億846万+1.42%-0.29
03/205655655655650%1,00036億6307万+0.18%-0.29
03/195655655655650%30036億6307万+0.18%-0.29
03/185655655655650%2,00036億6307万+0.18%-0.29
03/17570570565565-0.88%1,50036億6307万+0.18%-0.29
03/16568570568570+1.06%4,70036億9549万+1.06%-0.29
03/13564569564564+0.53%1,40036億5659万+0.18%-0.29
03/11560561560561+0.9%30036億3714万-0.53%-0.28
03/10573574556556-1.59%5,20036億472万-1.42%-0.28
03/09562566562565+0.53%2,40036億6307万+0.18%-0.29
03/065625635625620%30036億4362万-0.35%-0.28
03/055625625625620%20036億4362万-0.35%-0.28
03/045625625625620%60036億4362万-0.35%-0.28
03/03565566562562-0.35%3,80036億4362万-0.35%-0.28
03/02562565562564-0.18%1,20036億5659万0%-0.29
02/275655655655650%50036億6307万+0.18%-0.29
02/26560565560565-0.53%6,60036億6307万+0.18%-0.29
02/25566569565568+0.18%5,80036億8252万+0.71%-0.29
02/24570577567567+0.18%3,30036億7604万+0.53%-0.29
02/235665665665660%40036億6956万+0.35%-0.29
02/20561566561566+0.89%1,00036億6956万+0.18%-0.29
02/19565566559561-0.71%5,40036億3714万-0.71%-0.28
02/18560565560565+1.07%1,40036億6307万0%-0.29
02/17558560556559-0.71%80036億2417万-1.06%-0.28
02/16560563559563+0.36%50036億5011万-0.35%-0.29
02/13573573561561-2.94%70036億3714万-0.71%-0.28
02/12558578558578+4.14%1,10037億4736万+2.3%-0.29
02/10555555554555-0.72%80035億9824万-1.77%-0.28
02/09555559549559-1.06%3,30036億2417万-1.06%-0.28
02/055635655635650%30036億6307万-0.18%-0.29
02/04565565565565-0.18%20036億6307万-0.18%-0.29
02/035745745665660%70036億6956万0%-0.29
02/02567567566566-0.18%80036億6956万+0.18%-0.29
01/30567567567567+1.07%10036億7604万+0.35%-0.29
01/29565565561561-0.71%40036億3714万-0.71%-0.28
01/28564566559565+0.18%80036億6307万0%-0.29
01/27565565564564-0.18%90036億5659万-0.18%-0.29
01/26568568565565+1.07%1,10036億6307万0%-0.29
01/23559559559559-0.36%20036億2417万-1.06%-0.28
01/22565565561561-0.53%2,10036億3714万-0.71%-0.28
01/20564564564564-0.53%10036億5659万-0.18%-0.29
01/19575575567567-0.35%1,10036億7604万+0.35%-0.29
01/165665705595690%2,10036億8901万+0.71%-0.29
01/15569569569569-0.7%30036億8901万+0.89%-0.29
01/14566573566573+1.06%40037億1494万+1.6%-0.29
01/13562567562567+0.53%1,30036億7604万+0.71%-0.29
01/09570570564564-0.88%30036億5659万+0.18%-0.29
01/08565569565569+1.25%3,40036億8901万+1.07%-0.29
01/07562564558562-0.88%1,90036億4362万0%-0.28
01/065675675675670%10036億7604万+0.89%-0.29
01/05567567567567-0.18%20036億7604万+1.07%-0.29
2014
12/30566568565568+0.35%3,40036億8252万+1.43%-0.29
12/29573573563566-0.53%1,10036億6956万+1.25%-0.29
12/26569569569569+0.35%60036億8901万+1.97%-0.29
12/25561567559567+1.25%2,10036億7604万+1.8%-0.29
12/245625625605600%1,70036億3066万+0.72%-0.28
12/22563565560560-0.53%3,50036億3066万+0.72%-0.28
12/19556564556563+0.54%1,10036億5011万+1.44%-0.29
12/18560560560560+0.18%30036億3066万+1.08%-0.28
12/17564568557559-0.18%1,40036億2417万+0.9%-0.28
12/15569572560560-2.61%1,00036億3066万+1.27%-0.28
12/12559575559575+1.77%4,10037億2791万+4.17%-0.29
12/11557565554565+0.89%80036億6307万+2.73%-0.29
12/09565565560560-0.53%3,70036億3066万+2%-0.28
12/08563563563563+1.08%2,20036億5011万+2.74%-0.29
12/05556559554557+0.36%2,10036億1121万+1.83%-0.28
12/04553555553555-0.18%3,70035億9824万+1.65%-0.28
12/03560560549556-1.07%2,20036億472万+1.83%-0.28
12/02563563562562-0.53%1,30036億4362万+3.12%-0.28
12/01565565560565+1.62%3,10036億6307万+3.86%-0.29
11/28560561556556-2.28%2,60036億472万+2.39%-0.28
11/27551569549569+3.83%8,20036億8901万+4.79%-0.29
11/265535535485480%80035億5286万+1.11%-0.28
11/25546551546548+0.18%70035億5286万+1.29%-0.28
11/20541550541547+1.3%1,50035億4637万+1.11%-0.28
11/19539540539540+0.19%5,10035億99万-0.18%-0.27
11/185395395395390%10034億9451万-0.55%-0.27
11/17545547539539-2%4,70034億9451万-0.55%-0.27
11/14550550550550+0.18%40035億6582万+1.48%-0.28
11/12548550546549+0.18%1,00035億5934万+1.1%-0.28
11/115485485485480%50035億5286万+1.11%-0.28
11/10548548548548+1.29%10035億5286万+1.11%-0.28
11/07540541540541+0.19%40035億747万-0.37%-0.27
11/065405405405400%40035億99万-0.55%-0.27
11/05536540536540+0.56%1,10035億99万-0.74%-0.27
11/04538538537537+0.19%40034億8154万-1.29%-0.27
10/31539540536536-0.56%1,40034億7506万-1.65%-0.27
10/305395395395390%30034億9451万-1.28%-0.27
10/29537540537539+1.7%60034億9451万-1.46%-0.27
10/28537541530530-1.49%80034億3616万-3.11%-0.27
10/27547547527538-1.47%4,70034億8802万-2%-0.27
10/24546546546546+1.11%20035億3989万-0.73%-0.28
10/23543543540540+0.56%30035億99万-1.82%-0.27
10/21537537537537+0.19%10034億8154万-2.54%-0.27