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
03/31598600591594+1.37%235,000715億1552万-1.33%9.340.87
03/30588589576586-0.17%289,800705億5235万-2.82%9.220.85
03/27590602582587-1.34%418,600706億7275万-2.81%9.230.86
03/26601603592595-1.82%361,600716億3592万-1.65%9.360.87
03/25606610600606+0.33%267,500729億6028万-0.16%9.530.88
03/24602608602604-0.49%220,900727億1949万-0.49%9.50.88
03/23602610602607+1%210,900730億8068万-0.16%9.550.88
03/20611611600601-1.96%450,300723億5830万-1.15%9.450.88
03/19614614605613+0.33%412,200738億306万+0.66%9.640.89
03/18615617605611-0.97%351,900735億6226万+0.33%9.610.89
03/17624625615617+0.16%394,600742億8464万+1.48%9.70.9
03/16610617608616+0.82%495,600741億6425万+1.48%9.690.9
03/13605614597611+2.69%1,043,300735億6226万+0.83%9.610.89
03/12590600588595+0.85%450,600716億3592万-1.65%9.360.87
03/11581601581590+1.55%832,000710億3394万-2.48%9.280.86
03/10587589579581-1.19%577,800699億5037万-3.97%9.140.85
03/09588593580588-0.84%496,400707億9314万-2.81%9.250.86
03/06598600590593-1.5%694,500713億9513万-1.82%9.330.86
03/055986075956020%498,400724億7869万-0.17%9.470.88
03/04603604592602-0.99%581,500724億7869万0%9.470.88
03/03612614601608-0.65%442,100732億107万+1.16%9.560.89
03/02605615601612+0.82%602,600736億8266万+2.17%9.620.89
02/27610611605607-0.65%587,800730億8068万+1.85%9.550.88
02/26613615603611-0.81%624,600735億6226万+2.86%9.610.89
02/25617623612616+0.33%654,600741億6425万+4.41%9.690.9
02/246106176076140%800,900739億2345万+4.24%9.660.89
02/23619621608614-0.81%961,900739億2345万+4.78%9.660.89
02/20628630617619-1.43%969,500745億2544万+6.72%9.730.9
02/19629634623628+0.32%851,200756億900万+9.22%9.880.91
02/18615630615626+1.95%1,035,200753億6821万+9.82%9.850.91
02/17621621611614-0.97%673,800739億2345万+8.87%9.660.89
02/16615627610620+1.31%760,200746億4583万+10.91%9.750.9
02/13607614601612+0.66%731,200736億8266万+10.47%9.620.89
02/12598615595608+2.7%1,439,800732億107万+10.75%9.560.89
02/10586597586592+0.34%474,900712億7473万+9.02%9.310.86
02/095855975855900%619,200710億3394万+9.46%9.280.86
02/065945945855900%551,800710億3394万+10.28%9.280.86
02/05600607587590-1.34%773,100710億3394万+11.11%9.280.86
02/04594603593598+1.7%1,056,400719億9711万+13.47%9.40.87
02/03594608583588-1.01%1,386,300707億9314万+12.43%9.250.86
02/02573596565594+5.51%1,956,500715億1552万+14.45%9.340.87
01/30569580555563-0.53%1,047,000677億8323万+9.32%8.850.82
01/29572583565566-1.05%1,158,600681億4442万+10.55%8.90.82
01/28560576557572+1.42%978,400688億6680万+12.6%90.83
01/27563573551564+0.71%1,646,500679億363万+11.9%8.870.82
01/26552572550560+2%1,740,300674億2204万+12%8.810.82
01/23550556538549+1.67%1,383,100660億9768万+10.69%8.630.8
01/22527543520540+1.69%1,972,700650億1411万+9.53%8.490.79
01/21565565525531-7.65%4,738,500639億3054万+8.15%8.350.77
01/20588638560575+6.88%15,763,700692億2799万+17.59%9.040.84
01/19521556506538+10.93%5,228,900647億7332万+10.93%8.460.78
01/16484487479485-0.61%454,600583億9230万+0.21%7.630.71
01/154854894834880%473,900587億5349万+0.83%7.670.71
01/14489490485488-0.2%446,500587億5349万+0.83%7.670.71
01/13490490482489-0.41%313,700588億7389万+0.82%7.690.71
01/09495497488491+0.61%385,400591億1468万+1.24%7.720.72
01/08480493480488+2.52%545,300587億5349万+0.62%7.670.71
01/07475488475476-0.21%606,500573億873万-1.86%7.490.69
01/06485486476477-2.45%418,900574億2913万-1.85%7.50.69
01/05495495488489-1.01%182,300588億7389万+0.41%7.690.71
2014
12/30495495490494+0.2%207,500594億7587万+1.23%7.770.72
12/29489495485493+1.65%318,800593億5547万+1.02%7.750.72
12/26483488481485+0.21%450,100583億9230万-0.61%7.630.71
12/25490490481484-0.82%255,800582億7191万-1.02%7.610.71
12/24500500486488-1.61%555,100587億5349万-0.2%7.670.71
12/22493497492496+1.02%346,600597億1666万+1.43%7.80.72
12/19486493485491+2.72%628,600591億1468万+0.41%7.720.72
12/18474481473478+3.02%686,000575億4953万-2.05%7.520.7
12/17462468462464+0.22%431,400558億6398万-4.72%7.30.68
12/16466468458463-1.49%468,600557億4358万-4.93%7.280.67
12/15473476470470-0.63%517,900565億8636万-3.69%7.390.68
12/12477479472473-0.63%561,400569億4754万-3.07%7.440.69
12/11475477471476-1.65%592,200573億873万-2.26%7.490.69
12/10480486476484-0.82%585,500582億7191万-0.41%7.610.71
12/09494494487488-1.61%286,400587億5349万+0.41%7.670.71
12/08495498494496+0.2%373,000597億1666万+1.85%7.80.72
12/055025024934950%438,800595億9627万+1.64%7.780.72
12/04490497490495+1.02%360,100595億9627万+1.43%7.780.72
12/03493494488490-0.61%699,300589億9429万+0.2%7.710.71
12/02492496488493-0.6%440,600593億5547万+0.82%7.750.72
12/01500500493496-0.6%438,600597億1666万+1.22%7.80.72
11/28504505496499-0.4%500,100600億7785万+1.84%7.850.73
11/27505507499501-0.6%639,300603億1865万+2.24%7.880.73
11/26499506498504+1.61%381,500606億7984万+3.07%7.930.73
11/25497499493496+0.81%529,900597億1666万+1.64%7.80.72
11/21496498483492-0.61%754,300592億3508万+1.03%7.740.72
11/20508508492495-2.17%695,100595億9627万+1.85%7.780.72
11/195095125035060%734,000609億2063万+4.12%7.960.74
11/18499507493506+3.48%1,739,700609億2063万+4.12%7.960.74
11/17477496474489+3.38%1,915,200588億7389万+0.82%7.690.71
11/14476476470473+0.42%566,600569億4754万-2.67%7.440.69
11/13470473468471+0.43%697,800567億675万-3.48%7.410.69
11/12470472467469+0.43%1,239,500564億6596万-4.48%7.380.68
11/11469471463467-0.21%739,200562億2517万-5.47%7.340.68
11/10462474462468+0.43%737,200563億4556万-5.84%7.360.68
11/07467470461466+0.65%814,600561億477万-6.8%7.330.68
11/06461470458463+1.09%1,521,800557億4358万-7.95%7.280.67
11/05470472444458-4.18%2,976,600551億4160万-9.49%7.20.67
11/04520529474478-5.35%3,211,200575億4953万-6.46%7.520.7
10/31510512501505+0.4%873,400608億23万-1.75%7.940.74