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
03/312,9502,9742,9012,905-0.03%379,4003461億7314万-2.29%32.451.52
03/302,9202,9302,8822,906-0.48%397,2003462億9231万-2.35%32.461.52
03/272,9472,9732,8962,920-1.48%664,8003479億6061万-1.98%32.611.53
03/262,9972,9982,9562,964-1.53%344,6003532億385万-0.57%33.111.55
03/252,9703,0202,9623,010+1.31%480,7003586億8542万+0.94%33.621.58
03/243,0003,0252,9702,971-1.3%650,1003540億3800万-0.34%33.181.56
03/233,0203,0303,0003,010-0.17%299,7003586億8542万+1.04%33.621.58
03/203,0403,0452,9983,015-0.66%766,0003592億8125万+1.38%33.671.58
03/193,0503,0653,0153,035-0.33%326,1003616億6454万+2.26%33.91.59
03/183,0353,0553,0203,045+1%435,3003628億5618万+2.91%34.011.6
03/172,9903,0352,9803,015+1.52%475,5003592億8125万+2.31%33.671.58
03/162,9392,9802,9222,970+0.61%474,1003539億1884万+1.19%33.171.56
03/132,9232,9782,9172,952+0.07%976,2003517億7388万+0.96%32.971.55
03/122,9502,9832,9222,9500%751,0003515億3555万+1.24%32.951.55
03/112,9482,9702,9292,950-0.27%556,9003515億3555万+1.58%32.951.55
03/103,0053,0302,9542,958-1.56%576,0003524億8886万+2.28%33.041.55
03/092,9763,0152,9433,005+0.81%434,1003580億8960万+4.23%33.561.58
03/062,9662,9872,9352,981+0.57%491,3003552億2965万+4.12%33.291.56
03/052,9502,9662,9322,964+0.47%428,4003532億385万+4.18%33.111.55
03/042,9652,9682,9322,950-0.74%559,5003515億3555万+4.31%32.951.55
03/032,9802,9882,9572,972+0.2%470,6003541億5717万+5.77%33.191.56
03/022,9612,9962,9482,966+0.17%648,2003534億4218万+6.27%33.131.55
02/272,9923,0152,9592,961-0.6%891,8003528億4636万+6.82%33.071.55
02/262,9603,0102,9452,9790%838,4003549億9132万+8.29%33.271.56
02/252,9692,9812,9402,979+0.3%710,2003549億9132万+9.12%33.271.56
02/242,9652,9742,9442,970-0.13%517,0003539億1884万+9.68%33.171.56
02/232,9802,9942,9652,974-0.07%685,4003543億9550万+10.72%33.221.56
02/202,9502,9812,9212,976-0.13%635,8003546億3383万+11.84%33.241.56
02/192,9903,0102,9712,980-0.27%756,4003551億1049万+13.01%33.281.56
02/182,9402,9912,9402,988+2.26%755,5003560億6380万+14.35%33.371.57
02/172,9002,9272,8782,922+0.76%462,3003481億9894万+12.86%32.641.53
02/162,8942,9222,8642,900+1.54%687,0003455億7732万+12.97%32.391.52
02/132,8222,8652,8022,856+1.67%796,9003403億3408万+12.09%31.91.5
02/122,7502,8112,7252,809+2.59%1,057,3003347億3334万+11.07%31.371.47
02/102,7352,7572,7132,738+0.33%713,4003262億7265万+9%30.581.44
02/092,7202,7432,7122,729+1.15%586,1003252億17万+9.07%30.481.43
02/062,6892,7182,6702,698+0.33%433,9003215億607万+8.18%30.131.41
02/052,7002,7132,6732,689-0.96%361,7003204億3359万+8.12%30.031.41
02/042,6482,7182,6482,715+2.53%750,7003235億3187万+9.43%30.321.42
02/032,7152,7392,6252,648-2.47%1,110,8003155億4784万+7.12%29.581.39
02/022,6752,7502,6652,715+7.52%2,340,9003235億3187万+10.05%30.321.42
01/302,5312,5602,5112,525-0.28%566,4003008億9059万+2.73%28.21.32
01/292,5302,5522,5102,532+0.2%531,2003017億2475万+3.05%28.281.33
01/282,4792,5342,4722,527+0.92%517,1003011億2892万+2.97%28.221.32
01/272,5122,5202,4952,5040%329,7002983億8814万+2.29%27.971.31
01/262,4762,5132,4722,504+1.05%570,4002983億8814万+2.41%27.971.31
01/232,4752,4902,4532,478+1.1%579,1002952億8986万+1.35%27.681.3
01/222,4432,4512,4262,451+0.66%556,0002920億7241万+0.16%27.381.28
01/212,4512,4542,4192,435-0.29%706,3002901億6578万-0.61%27.21.28
01/202,4252,4592,4202,442+1.33%663,1002909億9993万-0.49%27.271.28
01/192,4122,4202,3932,410+1.86%702,8002871億8667万-2.03%26.921.26
01/162,3402,3752,3382,366-0.13%554,2002819億4342万-4.02%26.431.24
01/152,3792,4102,3612,369-0.21%457,5002823億92万-4.13%26.461.24
01/142,3852,4212,3682,374-0.54%417,8002828億9674万-4.12%26.521.24
01/132,3702,3872,3512,387+0.13%321,7002844億4588万-3.79%26.661.25
01/092,4242,4272,3762,384-1.37%325,1002840億8839万-4.1%26.631.25
01/082,3982,4292,3842,417+2.11%544,7002880億2082万-2.93%271.27
01/072,3602,3932,3432,367-1.17%539,3002820億6259万-5.02%26.441.24
01/062,4342,4632,3952,395-4.2%564,0002853億9920万-4.05%26.751.26
01/052,4962,5212,4662,500-0.91%394,5002979億1148万+0.04%27.921.31
2014
12/302,5222,5312,5052,523+0.16%350,4003006億5227万+0.96%28.811.35
12/292,5502,5532,4952,519-0.55%147,0003001億7561万+0.84%28.771.35
12/262,5202,5382,5102,533+1.04%158,3003018億4391万+1.44%28.931.36
12/252,5082,5282,4982,5070%167,0002987億4563万+0.48%28.631.34
12/242,5252,5392,4732,507+0.32%375,0002987億4563万+0.48%28.631.34
12/222,5022,5162,4772,499-0.04%222,3002977億9232万+0.24%28.541.34
12/192,5112,5192,4852,500+1.79%636,6002979億1148万+0.24%28.551.34
12/182,4142,4792,4112,456+3.72%788,5002926億6824万-1.52%28.051.32
12/172,3842,4052,3562,368-2.71%731,2002821億8175万-5.05%27.041.27
12/162,4482,4782,4342,434-2.56%496,3002900億4662万-2.6%27.81.3
12/152,4992,5402,4902,498-0.99%419,6002976億7315万-0.04%28.531.34
12/122,5302,5512,5232,523-0.08%731,7003006億5227万+1%28.811.35
12/112,5092,5492,5002,525-0.82%855,1003008億9059万+1.28%28.841.35
12/102,5672,6162,5352,546-1.39%647,5003033億9305万+2.25%29.081.36
12/092,5382,5912,5202,582+1.49%683,0003076億8298万+3.9%29.491.38
12/082,5302,5472,5252,544+0.95%309,3003031億5472万+2.66%29.051.36
12/052,5012,5252,4962,520+0.92%471,8003002億9477万+2.07%28.781.35
12/042,5122,5292,4972,497+0.04%474,3002975億5399万+1.55%28.521.34
12/032,5032,5082,4882,496-0.4%309,1002974億3482万+1.92%28.511.34
12/022,4662,5102,4662,506+0.85%256,6002986億2647万+2.7%28.621.34
12/012,4832,5082,4792,485+0.85%375,2002961億2401万+2.26%28.381.33
11/282,4852,4922,4532,464-0.08%295,4002936億2155万+1.82%28.141.32
11/272,4702,4902,4582,466-0.36%207,5002938億5988万+2.28%28.161.32
11/262,4922,4952,4652,475-1.47%468,7002949億3237万+3.17%28.271.33
11/252,5092,5232,5012,512+1.05%650,8002993億4146万+5.24%28.691.35
11/212,4672,4892,4402,4860%412,8002962億4318万+4.81%28.391.33
11/202,4862,5082,4772,486-0.16%367,4002962億4318万+5.38%28.391.33
11/192,4862,5192,4792,490-0.36%232,2002967億1983万+6.09%28.441.33
11/182,4782,4992,4722,499+1.75%345,2002977億9232万+7.07%28.541.34
11/172,5162,5192,4462,456-3.15%470,4002926億6824万+5.77%28.051.32
11/142,5192,5492,5052,536+1.48%582,1003022億141万+9.59%28.961.36
11/132,4602,4992,4552,499+1.59%418,6002977億9232万+8.42%28.541.34
11/122,4842,4992,4562,460-0.77%438,7002931億4490万+7%28.091.32
11/112,4602,4862,4492,479+1.14%385,7002954億902万+8.02%28.311.33
11/102,4462,4552,4212,451-0.2%342,8002920億7241万+6.98%27.991.31
11/072,4312,4692,4102,456+2.16%572,4002926億6824万+7.34%28.051.32
11/062,4502,4552,4032,404-1.64%457,6002864億7168万+5.12%27.461.29
11/052,4172,4462,4132,444+0.83%472,2002912億3826万+6.77%27.911.31
11/042,5002,5002,4212,424+0.54%821,1002888億5497万+5.85%27.681.3
10/312,2922,4182,2922,411+4.06%900,9002873億583万+5.24%27.541.29