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
03/312,1042,1362,1012,102+0.1%1,236,4004521億7180万-3.84%17.171.04
03/302,0812,1072,0552,100+0.33%1,330,2004517億4157万-4.2%17.151.04
03/272,1112,1552,0792,093-2.97%2,549,2004502億3577万-4.78%17.11.03
03/262,1652,1682,1502,157-0.64%1,502,1004640億313万-2.18%17.621.06
03/252,1882,1902,1572,171-0.09%1,417,0004670億1474万-1.68%17.731.07
03/242,2102,2192,1702,173-1.85%2,116,8004674億4497万-1.67%17.751.07
03/232,2202,2202,1942,214+0.23%951,7004762億6469万+0.18%18.091.09
03/202,2092,2152,1912,209-0.54%915,9004751億8911万-0.05%18.041.09
03/192,2252,2252,1902,221-0.18%1,282,5004777億7049万+0.54%18.141.09
03/182,2082,2252,1882,225+0.54%1,133,3004786億3095万+0.77%18.181.1
03/172,2222,2272,2042,213-0.18%942,8004760億4957万+0.32%18.081.09
03/162,2022,2232,1882,217+0.73%1,037,3004769億1003万+0.54%18.111.09
03/132,2082,2092,1802,201+0.09%2,401,6004734億6819万-0.18%17.981.09
03/122,1922,2052,1782,199+0.32%792,5004730億3796万-0.23%17.961.08
03/112,1682,2052,1622,192+0.78%930,4004715億3216万-0.59%17.911.08
03/102,1782,2012,1692,175+0.05%1,367,5004678億7520万-1.36%17.771.07
03/092,1822,1952,1712,174-1%1,164,9004676億6009万-1.36%17.761.07
03/062,1872,2052,1822,196+0.69%834,2004723億9262万-0.45%17.941.08
03/052,1992,1992,1752,181-0.82%998,6004691億6589万-1.13%17.821.08
03/042,1822,1992,1772,199+0.5%1,012,5004730億3796万-0.9%17.961.08
03/032,2262,2302,1802,188-1.31%1,402,4004706億7170万-1.93%17.871.08
03/022,2292,2452,2052,217+0.18%1,011,8004769億1003万-1.12%18.111.09
02/272,2162,2242,2002,213-0.14%1,491,5004760億4957万-1.73%18.081.09
02/262,1942,2222,1922,216+0.59%1,236,3004766億9492万-1.95%18.11.09
02/252,2052,2192,1922,203-2.65%2,274,6004738億9842万-2.87%181.09
02/242,2722,2782,2572,263+0.67%1,011,1004868億533万-0.53%18.491.12
02/232,2752,2822,2422,248-0.13%1,364,9004835億7860万-1.32%18.361.11
02/202,2502,2652,2412,251+0.54%846,6004842億2395万-1.36%18.391.11
02/192,2202,2492,2182,239+1.13%924,6004816億4257万-2.06%18.291.1
02/182,2002,2142,1872,214+1%1,089,1004762億6469万-3.28%18.091.09
02/172,1742,2042,1612,192-0.63%905,0004715億3216万-4.53%17.911.08
02/162,1902,2172,1842,206+0.91%912,8004745億4377万-4.34%18.021.09
02/132,1712,1952,1712,186+0.18%1,384,5004702億4147万-5.53%17.861.08
02/122,1952,2072,1732,182+0.23%2,071,6004693億8101万-6.07%17.821.08
02/102,1912,2062,1742,177-1.31%1,669,3004683億543万-6.69%17.781.07
02/092,1992,2182,1822,206+0.27%1,002,3004745億4377万-6.05%18.021.09
02/062,1802,2052,1742,200+0.64%958,0004732億5308万-6.9%17.971.08
02/052,2202,2282,1822,186-2.06%1,208,6004702億4147万-8.11%17.861.08
02/042,2122,2472,2072,232+2.43%1,428,6004801億3676万-6.88%18.231.1
02/032,1902,2062,1642,179+0.79%1,513,0004687億3566万-9.66%17.81.07
02/022,1992,2022,1532,162-1.82%1,539,2004650億7871万-11.03%17.661.07
01/302,2262,2302,1772,202-0.68%1,972,2004736億8331万-10.09%17.991.09
01/292,2882,3332,2002,217-10.89%4,324,1004769億1003万-10.06%18.111.09
01/282,4212,4962,4122,488-0.4%2,015,9005352億621万+0.44%20.321.23
01/272,4702,5092,4602,498+1.5%1,492,8005373億5736万+0.97%20.411.23
01/262,4192,4682,4082,461-0.36%967,6005293億9810万-0.44%20.11.21
01/232,4502,4802,4452,470+1.98%922,6005313億3414万-0.12%20.181.22
01/222,4052,4382,3942,422+0.71%977,1005210億862万-2.26%19.781.19
01/212,3982,4392,3682,405+0.33%1,604,3005173億5166万-3.18%19.651.19
01/202,3392,4002,3352,397+2.44%1,019,6005156億3074万-3.81%19.581.18
01/192,3652,3752,3242,340+0.34%726,3005033億6918万-6.55%19.121.15
01/162,3032,3322,2812,332-1.02%1,466,6005016億4826万-7.5%19.051.15
01/152,3482,3692,3162,356+1.6%1,179,0005068億1102万-7.17%19.251.16
01/142,3582,3892,3112,319-3.25%1,598,0004988億5177万-9.09%18.941.14
01/132,3932,4042,3302,397-1.52%1,250,4005156億3074万-6.48%19.581.18
01/092,4502,4582,4122,434+1%1,657,0005235億9000万-5.29%19.881.2
01/082,4402,4412,3902,410-0.12%1,242,0005184億2724万-6.41%19.691.19
01/072,4042,4362,3812,413-0.25%1,711,5005190億7258万-6.51%19.711.19
01/062,5002,5032,4132,419-5.69%1,983,5005203億6327万-6.46%19.761.19
01/052,5402,5972,5232,565-0.12%1,001,5005517億7007万-1.08%20.951.26
2014
12/302,5922,6142,5582,568-1.19%756,8005524億1541万-0.96%20.981.27
12/292,6552,6552,5592,599-1.4%849,0005590億8398万+0.43%21.231.28
12/262,6182,6442,6132,636+0.88%416,2005670億4324万+2.01%21.531.3
12/252,6002,6332,5882,613-0.61%694,4005620億9559万+1.32%21.341.29
12/242,6662,6702,6232,629+0.11%911,5005655億3743万+2.14%21.471.3
12/222,6172,6302,5912,626+0.38%1,156,9005648億9208万+2.34%21.451.29
12/192,5802,6222,5472,616+3.93%1,838,1005627億4093万+2.19%21.371.29
12/182,4982,5552,4902,517+4.01%2,327,4005414億4455万-1.49%20.561.24
12/172,4332,4822,4112,420-0.7%2,211,7005205億7839万-5.17%19.771.19
12/162,4422,4642,4162,437-1.58%1,491,8005242億3534万-4.51%19.911.2
12/152,5512,5662,4672,476-5.21%2,329,2005326億2483万-2.9%20.221.22
12/122,5852,6392,5852,612+1.91%2,588,5005618億8047万+2.63%21.341.29
12/112,5342,5712,5052,563-1.8%1,597,4005513億3984万+1.14%20.941.26
12/102,6282,6442,5742,610-3.48%2,109,2005614億5024万+3.37%21.321.29
12/092,6822,7192,6822,704-1.53%1,511,9005816億7106万+7.51%22.091.33
12/082,7442,7802,7052,746-0.36%1,287,6005907億589万+10.02%22.431.35
12/052,6852,7632,6672,756+2.68%1,594,5005928億5704万+11.49%22.511.36
12/042,6422,6952,6292,684+2.68%1,157,1005773億6876万+9.64%21.921.32
12/032,5962,6442,5912,614+1.08%1,154,9005623億1070万+7.84%21.351.29
12/022,5352,5892,5232,586+1.13%1,138,0005562億8748万+7.71%21.121.27
12/012,5842,5912,5472,557-0.2%992,7005500億4915万+7.53%20.891.26
11/282,5202,5662,5202,562+1.07%943,2005511億2472万+8.79%20.931.26
11/272,5552,5662,5282,535-1.86%881,3005453億1662万+8.7%20.711.25
11/262,5702,5932,5412,583+0.39%1,688,5005556億4214万+11.92%21.11.27
11/252,5052,5882,5042,573+4.81%2,490,2005534億9099万+12.6%21.021.27
11/212,4732,4782,4132,455-1.56%1,913,4005281億741万+8.63%20.051.21
11/202,5162,5262,4862,494-0.56%1,123,0005364億9690万+11.44%20.371.23
11/192,4902,5302,4832,508+1.13%1,383,4005395億851万+13.13%20.491.24
11/182,4502,4822,4392,480+2.14%1,198,5005334億8529万+12.98%20.261.22
11/172,4832,4942,4152,428-2.41%1,525,6005222億9931万+11.63%19.831.2
11/142,4882,4902,4512,488+0.2%2,057,0005352億621万+15.29%20.321.23
11/132,4422,4852,4192,483+1.8%1,725,6005341億3063万+16.08%20.281.22
11/122,4462,4752,4192,439+0.66%2,155,7005246億6557万+14.88%19.921.2
11/112,3952,4272,3932,423+1.38%2,015,3005212億2373万+14.78%19.791.19
11/102,3492,3922,3382,390+1.36%1,409,2005141億2494万+13.92%19.521.18
11/072,3282,3622,3082,358+1.55%1,553,2005072億4125万+13.04%19.261.16
11/062,3492,3642,3202,322-1.19%2,060,2004994億9711万+11.74%18.971.14
11/052,3452,3622,3172,350-0.55%1,947,4005055億2033万+13.36%19.21.16
11/042,3572,3782,3442,363+5.73%4,301,3005083億1683万+14.21%19.31.16
10/312,1772,2472,1692,235+4.15%2,541,6004807億8210万+8.34%18.261.1