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
03/31763780763771+1.72%270,600322億9372万+4.05%14.531.37
03/30763765748758-1.3%254,400317億4921万+2.29%14.291.35
03/27775778755768-2.04%385,200321億6806万+3.5%14.471.37
03/26780789779784+0.51%330,300328億3823万+5.52%14.781.4
03/25777781772780+0.78%292,000326億7069万+4.84%14.71.39
03/24766777762774+1.18%295,500324億1938万+3.89%14.591.38
03/23757772757765+2.27%238,400320億4241万+2.55%14.421.36
03/20739749733748+1.08%214,800313億3035万+0.13%14.11.33
03/19736740725740+0.95%267,100309億9527万-1.2%13.951.32
03/18735739730733+0.55%226,200307億207万-2.53%13.821.3
03/17735736726729-1.22%335,600305億3453万-3.32%13.741.3
03/16720739716738+3.51%320,400309億1150万-2.51%13.911.31
03/13715722706713+0.28%471,000298億6436万-6.06%13.441.27
03/12708719707711+1.72%312,100297億8059万-6.69%13.41.27
03/11693701690699+0.58%294,400292億7796万-8.63%13.171.24
03/10702706693695+0.43%354,400291億1042万-9.51%13.11.24
03/09708713690692-2.4%374,800289億8476万-10.25%13.041.23
03/06725727709709-2.07%238,900296億9682万-8.52%13.361.26
03/05730731723724-1.5%220,400303億2510万-6.94%13.651.29
03/04739743731735-0.41%175,400307億8584万-5.77%13.851.31
03/03753757736738-2.38%214,000309億1150万-5.63%13.911.31
03/02760765754756+0.4%115,600316億6544万-3.57%14.251.35
02/277607627517530%100,200315億3978万-4.08%14.191.34
02/26760761751753-1.18%177,900315億3978万-4.2%14.191.34
02/25775779759762-1.04%167,000319億1675万-3.3%14.361.36
02/24785785765770-2.65%199,200322億5183万-2.28%14.511.37
02/23795795789791-0.38%62,500331億3143万+0.38%14.911.41
02/20795797791794-0.75%88,900332億5709万+0.89%14.961.41
02/19802802793800-0.25%138,300335億840万+1.65%15.081.42
02/18800805798802+0.12%77,200335億9217万+2.04%15.121.43
02/17798805798801+0.38%91,700335億5028万+2.04%15.11.43
02/16804805796798-0.37%55,700334億2463万+1.66%15.041.42
02/13794806794801+0.88%47,100335億5028万+2.04%15.11.43
02/127958037887940%90,900332億5709万+1.15%14.961.41
02/10794800791794-0.87%41,800332億5709万+1.02%14.961.41
02/09798802786801+1.39%62,100335億5028万+1.78%15.11.43
02/06791793781790+1.8%49,800330億8954万+0.25%14.891.41
02/05792794768776-2.02%58,500325億315万-1.65%14.631.38
02/04778794775792+2.86%43,500331億7331万+0.25%14.931.41
02/03780784765770-1.53%61,300322億5183万-2.53%14.511.37
02/02779785772782-0.51%26,500327億5446万-1.14%14.741.39
01/30784789782786+1.42%36,000329億2200万-0.63%14.811.4
01/29792792774775-2.15%44,800324億6126万-2.02%14.611.38
01/28778792778792+1.28%31,000331億7331万+0.13%14.931.41
01/27779783770782+0.64%34,200327億5446万-1.01%14.741.39
01/26773782771777-0.77%38,000325億4503万-1.52%14.641.38
01/23785790775783-0.25%33,800327億9635万-0.89%14.761.39
01/22788797777785-0.88%34,500328億8012万-0.63%14.81.4
01/21780795779792+1.54%97,300331億7331万+0.13%14.931.41
01/20767780766780+1.83%39,000326億7069万-1.39%14.71.39
01/19770778764766+0.39%41,800320億8429万-3.16%14.441.36
01/16770770759763-2.93%74,000319億5864万-3.78%14.381.36
01/15770791770786+2.08%53,600329億2200万-1.13%14.811.4
01/14789797769770-3.39%70,500322億5183万-3.27%14.511.37
01/13796797779797+0.76%74,100333億8274万0%15.021.42
01/09805806769791-1.62%76,800331億3143万-0.88%14.911.41
01/08819820798804-0.37%75,400336億7594万+0.75%15.151.43
01/078018238018070%71,200338億160万+1.13%15.211.44
01/06813820804807-1.59%94,900338億160万+1.13%15.211.44
01/058188248118200%60,500343億4611万+2.76%15.451.46
2014
12/30809820808820+0.61%51,900343億4611万+2.89%15.511.46
12/29812819811815+0.62%74,700341億3668万+2.39%15.411.46
12/26793810793810+1.25%59,100339億2725万+1.89%15.321.45
12/25792809791800+1.01%72,800335億840万+0.76%15.131.43
12/24786799783792+0.76%99,500331億7331万-0.38%14.981.41
12/22790790778786+0.77%59,300329億2200万-1.13%14.861.4
12/19787790773780+0.39%51,900326億7069万-1.89%14.751.39
12/18784790774777+2.37%72,100325億4503万-2.39%14.691.39
12/17752771752759+0.8%61,800317億9109万-4.65%14.351.36
12/16786786749753-5.88%124,000315億3978万-5.64%14.241.34
12/15783802781800+0.76%90,800335億840万+0.13%15.131.43
12/12797813792794-0.75%105,800332億5709万-0.63%15.021.42
12/11797805788800-0.12%53,400335億840万0%15.131.43
12/10812812786801+1.65%200,400335億5028万+0.13%15.151.43
12/09810813787788-2.84%98,800330億577万-1.62%14.91.41
12/08815819807811+0.12%67,100339億6914万+1.25%15.341.45
12/05798812788810+0.75%76,500339億2725万+1.38%15.321.45
12/04809818800804-0.25%114,800336億7594万+0.75%15.21.44
12/03807808799806+0.12%100,900337億5971万+1.26%15.241.44
12/02803806797805+0.37%138,800337億1783万+1.39%15.221.44
12/01809810796802-0.87%78,300335億9217万+1.26%15.171.43
11/28801810798809+1%118,400338億8537万+2.41%15.31.44
11/27800808796801+0.63%71,900335億5028万+1.52%15.151.43
11/26803808795796-1.85%89,800333億4086万+1.27%15.051.42
11/25793820786811+2.27%202,400339億6914万+3.18%15.341.45
11/21784800782793+1.02%174,300332億1520万+1.41%151.42
11/20802805781785-1.26%100,400328億8012万+0.64%14.841.4
11/19814819781795-2.09%139,600332億9897万+2.05%15.031.42
11/18793813793812+2.4%55,700340億1103万+4.5%15.361.45
11/17800804791793-0.75%98,600332億1520万+2.32%151.42
11/14800800791799+1.78%78,100334億6651万+3.1%15.111.43
11/13789789778785-1.51%48,900328億8012万+1.42%14.841.4
11/127998067807970%145,600333億8274万+2.84%15.071.42
11/11786802785797+1.53%75,300333億8274万+2.71%15.071.42
11/10796796781785-1.26%147,000328億8012万+1.16%14.841.4
11/07796801791795-1.61%98,100332億9897万+2.45%15.031.42
11/06796822788808+0.5%142,600338億4348万+4.12%15.281.44
11/05809816793804-2.43%124,500336億7594万+3.61%15.21.44
11/04806845796824+3.13%329,900345億1365万+6.19%15.581.47
10/31784803781799+3.9%161,500334億6651万+3.23%15.111.43