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
03/312,4832,4972,4272,4330%59,8001210億6077万-0.37%12.361.78
03/302,3902,4392,3842,433+1.88%60,7001210億6077万-0.45%12.361.78
03/272,3922,4522,3652,388-0.91%72,5001188億2167万-2.29%12.131.75
03/262,4522,4522,3822,410-2.07%99,6001199億1634万-1.55%12.241.76
03/252,4432,4772,4362,461+0.74%61,2001224億5399万+0.49%12.51.8
03/242,4602,4672,4162,443-1.61%99,9001215億5835万-0.24%12.411.79
03/232,5002,5052,4622,483-0.08%52,0001235億4866万+1.39%12.611.82
03/202,4682,4932,4482,485+1.06%98,2001236億4818万+1.64%12.621.82
03/192,4802,4922,4472,459-1.36%99,5001223億5448万+0.74%12.491.8
03/182,4762,5012,4552,493-0.2%102,9001240億4624万+2.34%12.671.82
03/172,5412,5602,4942,498-1.3%177,3001242億9503万+2.84%12.691.83
03/162,5272,5632,4972,531+0.72%153,1001259億3704万+4.67%12.861.85
03/132,4882,5222,4512,513+3.25%207,4001250億4140万+4.45%12.771.84
03/122,3902,4492,3902,434+2.05%103,6001211億1053万+1.67%12.371.78
03/112,3292,4032,3292,385+1.75%93,5001186億7240万-0.04%12.121.75
03/102,3302,3762,3302,344+1.25%84,4001166億3233万-1.43%11.911.72
03/092,3402,3402,3082,315-2.32%307,7001151億8935万-2.44%11.761.69
03/062,4012,4222,3602,370-2.19%244,9001179億2603万+0.04%12.041.73
03/052,4002,4292,3892,423+0.29%76,6001205億6320万+2.63%12.311.77
03/042,4462,4552,3872,416-1.51%120,2001202億1489万+2.76%12.271.77
03/032,5022,5082,4182,453-1.64%174,6001220億5593万+4.78%12.461.8
03/022,4842,5162,4782,494+0.44%92,3001240億9600万+7.08%12.671.83
02/272,4602,5082,4332,483+1.18%119,1001235億4866万+7.3%12.611.82
02/262,4312,4632,4112,454+0.2%111,1001221億569万+6.74%12.471.8
02/252,4732,4862,4232,449-0.97%119,1001218億5690万+7.18%12.441.79
02/242,4032,4762,4032,473+0.98%133,0001230億5109万+8.94%12.561.81
02/232,4602,4702,4202,449-1.76%183,6001218億5690万+8.65%12.441.79
02/202,4452,4952,4452,493+2.59%115,0001240億4624万+11.29%12.671.82
02/192,4602,4712,4142,430-0.65%128,8001209億1150万+9.16%12.351.78
02/182,4912,5052,4362,446+0.04%203,2001217億763万+10.58%12.431.79
02/172,3692,4562,3692,445+2.22%89,1001216億5787万+11.19%12.421.79
02/162,4002,4232,3842,392+0.5%84,9001190億2070万+9.37%12.151.75
02/132,3692,4002,3652,380+1.32%94,0001184億2361万+9.27%12.091.74
02/122,3502,3692,3372,349+1.42%172,6001168億8112万+8.3%11.931.72
02/102,3002,3752,2202,316+4.75%259,3001152億3911万+7.22%11.771.69
02/092,2222,2402,1852,211-0.85%148,1001100億1454万+2.55%11.231.62
02/062,2162,2512,2162,230+0.63%83,7001109億5994万+3.38%11.331.63
02/052,2472,2472,1812,216-0.94%105,0001102億6333万+2.74%11.261.62
02/042,2352,2602,1852,237+2.33%95,3001113億824万+3.66%11.361.64
02/032,2242,2252,1732,186-0.91%83,7001087億7059万+1.25%11.111.6
02/022,1852,2272,1472,206-0.32%89,7001097億6575万+2.08%11.211.61
01/302,2002,2242,1902,213+1.61%107,1001101億1405万+2.36%11.241.62
01/292,1822,1952,1602,178-0.23%83,9001083億7253万+0.69%11.061.59
01/282,1502,1912,1452,183+0.78%74,1001086億2132万+0.97%11.091.6
01/272,1502,1702,1502,166+1.4%62,3001077億7544万+0.37%111.59
01/262,1202,1372,1102,136-0.23%39,3001062億8270万-0.93%10.851.56
01/232,1222,1492,1142,141+2.39%61,6001065億3149万-0.74%10.881.57
01/222,1002,1092,0652,091-0.33%57,9001040億4360万-3.15%10.621.53
01/212,1092,1252,0862,098+0.05%79,5001043億9190万-3.01%10.661.54
01/202,0632,1202,0632,097+1.7%124,4001043億4215万-3.23%10.651.53
01/192,1092,1192,0452,062-2.23%119,4001026億62万-5.15%10.481.51
01/162,0952,1222,0742,109-0.57%121,6001049億3924万-3.48%10.711.54
01/152,1162,1242,0882,121+1.14%76,9001055億3633万-3.28%10.781.55
01/142,1272,1402,0912,097-1.32%56,8001043億4215万-4.64%10.651.53
01/132,1192,1282,0712,125-0.05%68,8001057億3536万-3.67%10.81.56
01/092,1812,1952,1142,126-2.52%104,1001057億8512万-3.89%10.81.56
01/082,1552,1912,1082,181+1.58%69,8001085億2180万-1.58%11.081.6
01/072,1042,1642,1042,147+0.47%89,0001068億3004万-3.16%10.911.57
01/062,1952,1952,1222,137-3.39%102,7001063億3246万-3.7%10.861.56
01/052,2142,2322,1912,212-0.67%38,4001100億6430万-0.36%11.241.62
2014
12/302,2392,2432,2142,227-0.27%26,0001108億1066万+0.36%11.311.63
12/292,2432,2532,2102,233-0.62%39,2001111億921万+0.77%11.341.63
12/262,2502,2652,2202,247-0.35%42,4001118億582万+1.54%11.411.64
12/252,2862,2862,2462,255+0.49%125,8001122億388万+2.08%11.451.65
12/242,2402,2602,2252,244+1.26%72,3001116億5655万+1.72%11.41.64
12/222,2362,2372,1912,216-0.85%95,7001102億6333万+0.59%11.261.62
12/192,2152,2492,1812,235+3.23%90,2001112億872万+1.41%11.351.64
12/182,1852,1972,1362,165+3.84%132,8001077億2568万-1.68%111.58
12/172,0752,1112,0692,085-1.28%105,5001037億4505万-5.31%10.591.53
12/162,1352,1402,0702,112-2.27%93,4001050億8851万-4.17%10.731.55
12/152,1652,1852,1582,161-1.95%50,9001075億2665万-2%10.981.58
12/122,1772,2262,1772,204+1.43%87,8001096億6623万0%11.191.61
12/112,1432,1812,1332,173-1.14%78,5001081億2374万-1.36%11.041.59
12/102,2272,2432,1482,198-3.13%134,0001093億6769万-0.23%11.161.61
12/092,2942,3092,2602,269-3.2%101,8001129億49万+3.04%11.521.66
12/082,3242,3502,2872,344+1.91%133,5001166億3233万+6.84%11.911.72
12/052,2702,3002,2602,300+1.23%45,0001144億4298万+5.41%11.681.68
12/042,2902,2972,2652,272-0.22%78,5001130億4976万+4.6%11.541.66
12/032,2802,2882,2602,277+0.22%76,7001132億9855万+5.42%11.571.67
12/022,2342,2742,2222,272+1.84%52,2001130億4976万+5.72%11.541.66
12/012,2172,2602,2072,231+0.63%73,9001110億969万+4.3%11.331.63
11/282,2002,2482,2002,217+1.42%74,9001103億1308万+4.08%11.261.62
11/272,1632,2022,1592,186+0.64%77,6001087億7059万+3.06%11.11.6
11/262,1562,1812,1442,172-0.05%80,9001080億7398万+2.89%11.031.59
11/252,1912,1952,1562,173+0.42%76,3001081億2374万+3.28%11.041.59
11/212,1522,1712,1322,164+0.46%51,4001076億7592万+3.34%10.991.58
11/202,1392,1782,1252,154+0.42%86,0001071億7834万+3.26%10.941.58
11/192,1872,2022,1382,145-1.15%81,1001067億3052万+3.08%10.91.57
11/182,1642,2122,1642,170+0.09%88,8001079億7447万+4.48%11.021.59
11/172,2302,2552,1612,168-4.16%125,5001078億7495万+4.58%11.011.59
11/142,2152,2642,1852,262+3.86%153,5001125億5219万+9.22%11.491.66
11/132,1532,2182,1512,178+0.79%52,7001083億7253万+5.42%11.061.59
11/122,1502,2252,1502,161+1.17%175,4001075億2665万+4.65%10.981.58
11/112,1452,1502,0832,136+0.09%75,5001062億8270万+3.39%10.851.56
11/102,1542,1622,1252,134-0.74%44,4001061億8319万+3.24%10.841.56
11/072,1612,1682,1232,150-0.6%77,6001069億7931万+4.07%10.921.57
11/062,2092,2152,1522,163-0.6%78,6001076億2616万+4.54%10.991.58
11/052,1642,1992,1482,176+0.46%104,4001082億7301万+5.07%11.051.59
11/042,1672,2162,1302,166+3.64%244,9001077億7544万+4.44%111.58
10/312,0712,1002,0412,090+2.3%143,0001039億9384万+0.58%10.621.53