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
03/31668668656657-0.15%16,20063億5620万-1.94%9.170.43
03/30661666655658-0.3%20,10063億6587万-1.79%9.180.43
03/27676693656660-2.37%24,30063億8522万-1.64%9.210.43
03/26680680673676-1.6%19,40065億4002万+0.9%9.440.44
03/25687689683687-0.15%17,20066億4644万+2.54%9.590.45
03/24692695685688-0.58%34,40066億5611万+2.99%9.60.45
03/23687692683692+1.02%24,60066億9481万+3.9%9.660.45
03/20687690681685+1.03%17,20066億2709万+3.16%9.560.45
03/19687690677678-1.31%27,40065億5936万+2.42%9.460.45
03/18685689684687+0.73%23,80066億4644万+4.09%9.590.45
03/17680687680682+0.59%33,40065億9806万+3.81%9.520.45
03/166806816756780%18,60065億5936万+3.51%9.460.45
03/13678683675678+0.59%60,90065億5936万+3.83%9.460.45
03/12670677666674+1.2%28,30065億2067万+3.53%9.410.44
03/11664668660666-0.15%23,10064億4327万+2.78%9.30.44
03/10667672666667+0.76%27,70064億5294万+3.25%9.310.44
03/09661673660662+0.46%34,50064億457万+2.64%9.240.44
03/06661661657659+0.46%27,20063億7555万+2.17%9.20.43
03/05658660653656-0.46%9,30063億4652万+1.71%9.160.43
03/04656662651659+0.46%30,30063億7555万+2.17%9.20.43
03/03665665656656-1.06%22,50063億4652万+1.71%9.160.43
03/02661665661663+0.45%17,20064億1425万+2.79%9.250.44
02/27669669655660-1.05%43,80063億8522万+2.33%9.210.43
02/26668672661667+0.45%24,10064億5294万+3.41%9.310.44
02/25667667660664+0.76%33,10064億2392万+2.95%9.270.44
02/24666679650659-0.75%98,60063億7555万+2.17%9.20.43
02/23663664656664+1.37%43,80064億2392万+3.11%9.270.44
02/20656657650655+0.46%25,50063億3685万+1.87%9.140.43
02/19646652645652+0.93%24,30063億783万+1.56%9.10.43
02/18648659644646+0.31%59,40062億4978万+0.78%9.020.42
02/17637648637644+1.1%35,10062億3043万+0.47%8.990.42
02/16634640631637+0.63%15,10061億6271万-0.47%8.890.42
02/13632636629633+0.16%40,10061億2401万-1.09%8.840.42
02/12620637615632+1.28%94,40061億1433万-1.25%8.820.42
02/10630630622624-0.95%22,30060億3694万-2.5%8.710.41
02/09630636627630+1.61%19,20060億9498万-1.72%8.790.41
02/06619627619620+0.32%12,80059億9824万-3.43%8.650.41
02/05624624618618+0.16%7,00059億7889万-4.04%8.630.41
02/04616625614617-0.16%40,10059億6922万-4.34%8.610.41
02/03632633612618-2.06%58,40059億7889万-4.19%8.630.41
02/02642643630631-3.66%44,10061億466万-2.47%8.810.41
01/30657672650655-0.3%56,10063億3685万+1.24%9.140.43
01/29662662653657-0.76%24,10063億5620万+1.55%9.170.43
01/28663664651662-0.3%21,70064億457万+2.48%9.240.44
01/276696696616640%26,30064億2392万+2.95%9.270.44
01/26655664655664+0.61%26,50064億2392万+3.11%9.270.44
01/23658662651660+0.61%33,00063億8522万+2.64%9.210.43
01/22663665651656-1.06%23,60063億4652万+2.02%9.160.43
01/21669671657663+0.45%57,60064億1425万+3.11%9.250.44
01/20649660648660+2.33%64,30063億8522万+2.64%9.210.43
01/19635670632645+2.38%155,30062億4010万+0.31%90.42
01/16633636626630-0.94%20,00060億9498万-2.17%8.790.41
01/15626636626636+1.11%15,70061億5303万-1.55%8.880.42
01/14635635628629-0.16%24,70060億8531万-2.78%8.780.41
01/13624633622630-0.63%20,80060億9498万-2.93%8.790.41
01/09633640633634-0.31%16,60061億3368万-2.46%8.850.42
01/08634640632636+0.32%12,50061億5303万-2%8.880.42
01/07635636631634-0.16%62,10061億3368万-2.16%8.850.42
01/06646646635635-2.61%23,20061億4336万-1.85%8.860.42
01/05645655635652+0.62%32,00063億783万+1.09%9.10.43
2014
12/30654654645648-1.22%12,50062億6913万+0.93%9.040.43
12/29650659647656+1.39%25,20063億4652万+2.66%9.160.43
12/26632648621647+1.89%33,80062億5945万+1.73%9.030.43
12/25644644631635-1.7%38,50061億4336万+0.32%8.860.42
12/24645649636646+0.16%44,80062億4978万+2.54%9.020.42
12/22640650638645+0.78%30,80062億4010万+2.87%90.42
12/19651653629640-0.62%26,20061億9173万+2.56%8.930.42
12/18649649637644+1.58%30,20062億3043万+3.54%8.990.42
12/17627638627634+0.16%21,50061億3368万+2.26%8.850.42
12/16645645633633-2.76%46,00061億2401万+2.43%8.840.42
12/15651659651651-1.21%23,00062億9815万+5.68%9.090.43
12/12650665650659+1.38%42,20063億7555万+7.5%9.20.43
12/11647651642650-1.52%37,20062億8848万+6.56%9.070.43
12/10649675640660+0.15%68,70063億8522万+8.55%9.210.43
12/09669669655659-2.95%59,60063億7555万+8.93%9.20.43
12/08685690674679+0.44%47,70065億6904万+12.6%9.480.45
12/05676677666676+0.15%71,90065億4002万+12.85%9.440.44
12/04670684664675+1.66%70,30065億3034万+13.45%9.420.44
12/03699701657664+2.79%193,20064億2392万+12.35%9.270.44
12/02636650635646+2.38%64,00062億4978万+9.86%9.020.42
12/01613639610631+3.1%70,90061億466万+7.86%8.810.41
11/28600615591612+2.68%70,40059億2084万+4.97%8.540.4
11/27595598590596+0.85%63,50057億6605万+2.58%8.320.39
11/26585597580591+2.78%211,80057億1768万+1.9%8.250.39
11/25579584571575+1.05%60,30055億6288万-0.69%8.030.38
11/21570573569569-0.7%42,40055億484万-1.73%7.940.37
11/20570575569573+0.35%24,50055億4353万-1.04%80.38
11/19573575567571-0.7%35,50055億2418万-1.38%7.970.38
11/18570578568575+0.88%60,90055億6288万-0.69%8.030.38
11/17573577570570-1.21%26,30055億1451万-1.72%7.960.37
11/14580585570577-0.86%48,40055億8223万-0.69%8.050.38
11/13582584580582-0.17%53,10056億3060万0%8.120.38
11/125835865815830%27,10056億4028万-0.17%8.140.38
11/11588589581583-0.51%70,50056億4028万-0.51%8.140.38
11/105845895845860%23,80056億6930万-0.34%8.180.39
11/07584589583586+0.17%18,10056億6930万-0.51%8.180.39
11/06591594583585-0.85%26,10056億5963万-1.02%8.170.38
11/05588593585590-0.51%19,20057億800万-0.51%8.240.39
11/04603620588593-0.34%47,00057億3703万-0.5%8.280.39
10/31599600582595+1.02%30,60057億5637万-0.67%8.310.39