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
03/31557564554554-0.54%56,800114億1240万-2.46%18.251.48
03/305545615445570%43,900114億7420万-1.59%18.351.49
03/27557570553557-1.42%56,900114億7420万-1.24%18.351.49
03/26569573563565-1.57%107,400116億3900万+0.53%18.611.51
03/25571577571574+0.53%68,100118億2440万+2.68%18.911.54
03/24575578570571-0.87%80,000117億6260万+2.7%18.811.53
03/23579582573576+0.52%84,000118億6560万+3.97%18.981.54
03/20575583572573-0.35%108,000118億380万+4.18%18.881.53
03/19598598571575-4.49%207,200118億4500万+5.12%18.941.54
03/18600618600602-1.31%123,100124億120万+10.66%19.831.61
03/17625631607610-1.29%164,900125億6600万+13.17%20.11.63
03/16597621591618+3.52%271,200127億3080万+15.73%20.361.65
03/13625629590597-4.02%425,900122億9820万+12.85%19.671.6
03/12609624609622+2.13%268,000128億1320万+18.48%20.491.66
03/11591621590609+3.4%472,000125億4540万+17.12%20.061.63
03/10577592575589+2.43%328,300121億3340万+14.37%19.41.58
03/09561575558575+2.5%251,000118億4500万+12.52%18.941.54
03/06558564557561+0.9%246,300115億5660万+10.22%18.481.5
03/05557560553556+0.54%166,800114億5360万+9.88%18.321.49
03/04542560541553+0.91%317,200113億9180万+9.5%18.221.48
03/03553560542548-1.79%366,300112億8880万+8.95%18.051.47
03/02570573552558+11.38%1,102,100114億9480万+11.38%18.381.49
02/27505507501501-0.6%28,700103億2060万+0.6%16.51.34
02/26502505500504+0.4%45,600103億8240万+1.2%16.61.35
02/25505505501502+0.2%25,100103億4120万+0.8%16.541.34
02/24503505500501+0.4%43,900103億2060万+0.6%16.51.34
02/23502503498499-0.2%32,200102億7940万+0.2%16.441.34
02/20501504499500-0.2%35,500103億+0.6%16.471.34
02/19510514498501-0.6%56,600103億2060万+0.8%16.51.34
02/18509514503504-0.2%53,500103億8240万+1.41%16.61.35
02/17503506500505+1.41%54,000104億300万+1.61%16.641.35
02/16499506498498+0.61%86,100102億5880万+0.2%16.411.33
02/13496496490495+1.43%73,200101億9700万-0.6%16.311.32
02/12487495487488+0.62%43,600100億5280万-2.01%16.081.31
02/10485488482485-0.21%33,10099億9100万-2.81%15.981.3
02/09490493484486-0.82%36,000100億1160万-2.99%16.011.3
02/06487491485490+0.62%38,900100億9400万-2.58%16.141.31
02/05490493485487-1.22%40,300100億3220万-3.37%16.041.3
02/044934984914930%34,400101億5580万-2.38%16.241.32
02/03500501492493-1.4%53,000101億5580万-2.38%16.241.32
02/02500507496500-1.19%45,100103億-1.19%16.471.34
01/30503507501506+1%46,100104億2360万0%16.671.35
01/29508508501501-3.28%70,400103億2060万-0.99%16.51.34
01/28503528500518+3.19%140,600106億7080万+2.17%17.061.39
01/27505505497502+0.2%71,700103億4120万-0.79%16.541.34
01/26499502497501+0.4%48,300103億2060万-0.99%16.51.34
01/23494499494499+1.01%27,100102億7940万-1.38%16.441.34
01/22496499491494-0.4%42,100101億7640万-2.37%16.271.32
01/21500500496496-0.8%42,500102億1760万-2.17%16.341.33
01/20501501496500+0.4%32,600103億-1.38%16.471.34
01/19491498491498+1.01%26,100102億5880万-1.97%16.411.33
01/16500500487493-2.18%78,500101億5580万-3.14%16.241.32
01/15494504494504+2.02%44,300103億8240万-1.37%16.61.35
01/14498501491494-1.79%55,700101億7640万-3.52%16.271.32
01/13502503495503-0.59%60,300103億6180万-1.95%16.571.35
01/09508515506506-1.36%59,100104億2360万-1.56%16.671.35
01/08508515507513+1.18%39,600105億6780万-0.39%16.91.37
01/07509523506507-1.93%76,100104億4420万-1.55%16.71.36
01/06530530516517-2.27%86,600106億5020万+0.19%17.031.38
01/05526533525529+1.54%117,200108億9740万+2.52%17.431.42
2014
12/30529534521521+0.19%280,300107億3260万+0.77%17.91.45
12/29522526506520+0.97%182,300107億1200万+0.78%17.871.45
12/26495516495515+4.04%82,000106億900万-0.19%17.691.44
12/25506509488495-2.17%205,400101億9700万-3.88%17.011.38
12/24509510501506-0.59%102,400104億2360万-1.94%17.381.41
12/22515518500509-0.59%93,200104億8540万-1.36%17.491.42
12/19523523509512-0.78%54,600105億4720万-0.39%17.591.43
12/18516519500516+3.41%91,900106億2960万+0.58%17.731.44
12/17494502492499+1.01%70,000102億7940万-2.35%17.141.39
12/16495498490494-1.59%77,700101億7640万-3.14%16.971.38
12/15520520502502-2.71%57,500103億4120万-1.57%17.251.4
12/12514521512516+1.98%116,600106億2960万+1.18%17.731.44
12/11505510495506-0.98%53,400104億2360万-0.39%17.381.41
12/10511516508511-1.35%61,600105億2660万+0.99%17.561.43
12/09525526518518-1.71%47,600106億7080万+2.57%17.81.45
12/085285295225270%64,900108億5620万+4.56%18.111.47
12/055205275185270%55,400108億5620万+5.19%18.111.47
12/045305305245270%61,100108億5620万+5.61%18.111.47
12/03531532524527-0.57%51,700108億5620万+6.25%18.111.47
12/025225325225300%71,300109億1800万+7.51%18.211.48
12/01522530518530+0.76%95,500109億1800万+8.38%18.211.48
11/28521530510526+1.15%107,400108億3560万+8.45%18.071.47
11/27529529520520-1.7%70,800107億1200万+7.88%17.871.45
11/26525536519529-1.12%140,500108億9740万+10.44%18.181.48
11/25507536506535+5.73%299,600110億2100万+12.63%18.381.49
11/21499508499506+0.2%75,400104億2360万+7.43%17.381.41
11/20504514501505-0.2%134,100104億300万+7.91%17.351.41
11/19508514506506-1.17%145,200104億2360万+8.58%17.381.41
11/18508514499512+1.19%279,500105億4720万+10.58%17.591.43
11/17501519492506+7.2%960,800104億2360万+9.76%17.381.41
11/14487487468472-1.46%78,60097億2320万+2.83%16.221.32
11/13477482474479+1.91%55,60098億6740万+4.59%16.461.34
11/12474482470470-1.26%104,00096億8200万+2.62%16.151.31
11/11480483470476-2.06%66,30098億560万+3.7%16.351.33
11/10493494485486-1.22%62,500100億1160万+5.88%16.71.36
11/07480498478492+4.68%194,800101億3520万+7.42%16.91.37
11/06477479467470-0.84%27,60096億8200万+2.62%16.151.31
11/05480490465474-0.84%95,60097億6440万+3.27%16.291.32
11/044974974754780%68,40098億4680万+3.91%16.421.33
10/31475480452478+2.36%62,00098億4680万+3.69%16.421.33