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
03/31201201198198-1%24,00077億4081万-2.46%23.610.68
03/301982001972000%28,00078億1900万-1.48%23.840.69
03/27201203200200-1.48%47,00078億1900万-1.48%23.840.69
03/26207207203203-1.46%58,00079億3628万0%24.20.7
03/25205206203206+0.49%70,00080億5357万+1.98%24.560.71
03/24205207204205-0.97%60,00080億1447万+1.49%24.440.7
03/232082092072070%46,00080億9266万+2.48%24.680.71
03/20212212207207-1.43%62,00080億9266万+2.99%24.680.71
03/19211212208210-0.47%124,00082億995万+4.48%25.040.72
03/18207212207211+1.44%210,00082億4904万+5.5%25.160.72
03/17207209205208+1.46%256,00081億3176万+4.52%24.80.71
03/16201206199205+1.99%236,00080億1447万+3.02%24.440.7
03/13200201198201+0.5%34,00078億5809万+1.52%23.960.69
03/12198200198200+1.01%8,00078億1900万+1.01%23.840.69
03/11198199197198-1%44,00077億4081万0%23.610.68
03/10199202199200+0.5%34,00078億1900万+1.52%23.840.69
03/09200200198199-1%46,00077億7990万+1.02%23.720.68
03/06202202200201-0.5%84,00078億5809万+2.03%23.960.69
03/05203204200202-0.49%301,00078億9719万+2.54%24.080.69
03/04198204198203+2.01%361,00079億3628万+3.05%24.20.7
03/03202202198199-1.49%30,00077億7990万+1.02%23.720.68
03/02201202200202+0.5%24,00078億9719万+2.54%24.080.69
02/27202202199201-0.99%145,00078億5809万+2.03%23.960.69
02/26202204201203+0.5%121,00079億3628万+3.05%24.20.7
02/25200203200202+1%132,00078億9719万+2.54%24.080.69
02/24200203198200+0.5%231,00078億1900万+1.52%23.840.69
02/23195200195199+2.58%232,00077億7990万+1.02%23.720.68
02/201941941931940%41,00075億8443万-1.52%23.130.67
02/19196196194194-1.02%35,00075億8443万-1.52%23.130.67
02/181951961931960%47,00076億6262万-0.51%23.370.67
02/171941971931960%54,00076億6262万-1.01%23.370.67
02/16196196196196+0.51%1,00076億6262万-1.01%23.370.67
02/13196196194195-0.51%13,00076億2352万-1.52%23.250.67
02/12194196194196+0.51%15,00076億6262万-1.01%23.370.67
02/10195196195195+0.52%10,00076億2352万-2.01%23.250.67
02/09191194190194+1.04%22,00075億8443万-2.51%23.130.67
02/06191192189192+1.59%23,00075億624万-3.52%22.890.66
02/05193193189189-2.07%46,00073億8895万-5.5%22.530.65
02/04197197193193-1.03%44,00075億4533万-3.5%23.010.66
02/03199199195195-0.51%26,00076億2352万-2.99%23.250.67
02/02197198195196-0.51%58,00076億6262万-2.49%23.370.67
01/30206208197197-4.37%147,00077億171万-1.99%23.490.68
01/29203207201206+1.98%123,00080億5357万+2.49%24.560.71
01/28202202199202+0.5%38,00078億9719万+0.5%24.080.69
01/27199201199201+1.52%31,00078億5809万0%23.960.69
01/261982001981980%64,00077億4081万-1%23.610.68
01/23198200198198+1.02%23,00077億4081万-1%23.610.68
01/22195197195196-0.51%30,00076億6262万-2%23.370.67
01/21199199196197-1.5%14,00077億171万-1.5%23.490.68
01/20197200196200+0.5%36,00078億1900万0%23.840.69
01/19201201197199-1%15,00077億7990万-1%23.720.68
01/16203203199201-0.99%10,00078億5809万0%23.960.69
01/152002032002030%20,00079億3628万+1%24.20.7
01/142032032032030%3,00079億3628万+1%24.20.7
01/13202203201203+0.5%20,00079億3628万+1%24.20.7
01/09206206201202-0.98%33,00078億9719万+0.5%24.080.69
01/08202204201204+2%15,00079億7538万+1.49%24.320.7
01/07202203200200-2.44%40,00078億1900万0%23.840.69
01/06203205200205+0.99%48,00080億1447万+2.5%24.440.7
01/05203207202203+0.5%66,00079億3628万+1.5%24.20.7
2014
12/302022042002020%44,00078億9719万+1%24.080.69
12/292012032012020%21,00078億9719万+1.51%24.080.69
12/26201202199202+0.5%18,00078億9719万+1.51%24.080.69
12/25202202197201+0.5%30,00078億5809万+1.52%23.960.69
12/24200200197200+0.5%27,00078億1900万+1.01%23.840.69
12/22201202198199-0.5%21,00077億7990万+1.02%23.720.68
12/192012011982000%74,00078億1900万+1.52%23.840.69
12/18200200198200+1.52%36,00078億1900万+2.04%23.840.69
12/17194197192197+1.03%43,00077億171万+0.51%23.490.68
12/161941991911950%76,00076億2352万-0.51%23.250.67
12/15196196190195-1.52%49,00076億2352万-0.51%23.250.67
12/12201201198198+1.54%49,00077億4081万+1.02%23.610.68
12/11199199190195-2.99%105,00076億2352万0%23.250.67
12/10204204200201-1.95%63,00078億5809万+3.08%23.960.69
12/09204207202205-0.49%82,00080億1447万+5.13%24.440.7
12/08208209205206-1.9%166,00080億5357万+6.19%24.560.71
12/05212215206210+4.48%623,00082億995万+8.81%25.040.72
12/04197201196201+2.03%91,00078億5809万+4.69%23.960.69
12/031971981961970%23,00077億171万+3.14%23.490.68
12/02199200197197-1.01%24,00077億171万+3.68%23.490.68
12/01198202198199+0.51%134,00077億7990万+5.29%23.720.68
11/28200200197198-1%44,00077億4081万+5.32%23.610.68
11/27198200197200+1.52%89,00078億1900万+6.95%23.840.69
11/26194198194197+2.6%133,00077億171万+5.91%23.490.68
11/25194194191192-1.03%33,00075億624万+3.78%22.890.66
11/211921951911940%110,00075億8443万+4.86%23.130.67
11/20187195186194+3.74%120,00075億8443万+5.43%23.130.67
11/191841871841870%23,00073億1076万+2.19%22.290.64
11/18183187183187+2.19%16,00073億1076万+2.19%22.290.64
11/17188188183183-2.66%56,00071億5438万+0.55%21.820.63
11/14188189187188-1.05%13,00073億4986万+3.3%22.410.65
11/13191191187190+1.6%19,00074億2805万+4.4%22.650.65
11/12194194181187-3.61%87,00073億1076万+2.75%22.290.64
11/11196197192194-1.52%63,00075億8443万+6.59%23.130.67
11/10197200196197+0.51%137,00077億171万+8.84%23.490.68
11/07193200193196+2.62%286,00076億6262万+8.89%23.370.67
11/06188192186191+1.6%40,00074億6714万+6.11%22.770.66
11/051871881831880%27,00073億4986万+4.44%22.410.65
11/04192192186188+1.62%64,00073億4986万+4.44%22.410.65
10/31183188182185+1.65%46,00072億3257万+2.78%22.060.64