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
03/311,6811,6811,6321,633-1.92%68,700265億7920万-8.26%26.120.57
03/301,6951,7041,6591,665-1.19%39,600271億4万-6.77%26.640.58
03/271,7201,7281,6811,685-2.99%48,600274億2557万-5.97%26.960.59
03/261,7551,7551,7141,737-1.64%43,000282億7194万-3.29%27.790.61
03/251,7871,7871,7551,766-0.67%40,000287億4395万-1.83%28.250.62
03/241,7851,7851,7701,778-0.5%27,300289億3927万-1.28%28.440.62
03/231,7891,8001,7811,787-0.17%26,400290億8575万-0.83%28.590.62
03/201,7671,7901,7651,790+1.13%24,600291億3458万-0.78%28.640.62
03/191,7751,7801,7631,770-0.9%19,500288億905万-1.99%28.320.62
03/181,7901,7921,7761,786-0.83%15,700290億6948万-1.22%28.570.62
03/171,7921,8061,7811,801+0.17%24,900293億1362万-0.44%28.810.63
03/161,8011,8041,7871,798-0.72%37,700292億6479万-0.5%28.760.63
03/131,7661,8381,7571,811+3.96%86,000294億7638万+0.39%28.970.63
03/121,7491,7541,7401,742-0.68%34,400283億5332万-3.28%27.870.61
03/111,7431,7571,7421,754+0.34%27,300285億4863万-2.61%28.060.61
03/101,7721,7811,7481,748-1.35%23,300284億5098万-2.94%27.960.61
03/091,8051,8081,7701,772-2.74%46,500288億4161万-1.61%28.350.62
03/061,8321,8431,8191,822-0.98%37,600296億5542万+1.22%29.150.63
03/051,8501,8521,8391,840-0.65%26,400299億4840万+2.56%29.440.64
03/041,8631,8701,8471,852+0.05%29,800301億4371万+3.58%29.630.65
03/031,8451,8641,8451,851-0.22%25,200301億2744万+3.99%29.610.65
03/021,8381,8731,8331,855+0.92%29,500301億9254万+4.68%29.680.65
02/271,8401,8401,8211,838+0.55%32,300299億1584万+4.2%29.40.64
02/261,7901,8331,7901,828+2.29%48,300297億5308万+4.16%29.240.64
02/251,7931,7981,7801,787-0.5%18,700290億8575万+2.23%28.590.62
02/241,8001,8001,7891,796-0.17%30,200292億3224万+3.04%28.730.63
02/231,8121,8151,7911,7990%16,100292億8107万+3.57%28.780.63
02/201,8021,8121,7961,799-0.77%27,200292億8107万+3.93%28.780.63
02/191,8051,8241,8021,813+0.22%23,900295億894万+4.98%290.63
02/181,8391,8391,8091,8090%22,900294億4383万+5.11%28.940.63
02/171,8151,8251,8051,809-0.71%15,400294億4383万+5.36%28.940.63
02/161,8361,8451,8151,822-0.87%25,300296億5542万+6.43%29.150.63
02/131,8301,8441,8101,838+0.22%37,700299億1584万+7.8%29.40.64
02/121,8071,8401,7921,834+1.83%62,700298億5074万+8.07%29.340.64
02/101,7411,8011,7411,801+2.16%60,400293億1362万+6.51%28.810.63
02/091,7271,7701,7271,763+2.08%24,500286億9512万+4.38%28.20.61
02/061,7291,7351,7141,727-0.12%13,300281億917万+2.31%27.630.6
02/051,7301,7531,7181,729-0.92%21,400281億4173万+2.31%27.660.6
02/041,7261,7771,7261,745+0.29%16,300284億215万+3.13%27.920.61
02/031,7691,7741,7341,740-1.08%29,400283億2077万+2.84%27.840.61
02/021,7501,7691,7211,759+0.23%28,600286億3002万+3.84%28.140.61
01/301,7001,7661,6961,755+5.28%83,200285億6491万+3.6%28.080.61
01/291,6861,6861,6631,667-1.19%19,400271億3260万-1.65%26.670.58
01/281,6561,6951,6521,687+1.75%19,500274億5812万-0.65%26.990.59
01/271,6601,6651,6511,658+0.73%19,100269億8611万-2.47%26.520.58
01/261,6501,6621,6411,646-0.36%18,200267億9079万-3.06%26.330.57
01/231,6421,6521,6201,652+1.72%13,400268億8845万-2.71%26.430.58
01/221,6251,6351,6081,624-0.37%15,900264億3271万-4.41%25.980.57
01/211,6551,6551,6271,630-2.16%21,300265億3037万-4.23%26.080.57
01/201,6551,6711,6551,666+0.66%11,300271億1632万-2.34%26.650.58
01/191,6501,6611,6481,655+0.12%10,700269億3728万-3.1%26.480.58
01/161,6781,6811,6501,653-2.3%17,300269億473万-3.5%26.440.58
01/151,6941,6941,6641,692+1.68%24,500275億3950万-1.51%27.070.59
01/141,6931,6931,6641,664-3.03%18,700270億8377万-3.26%26.620.58
01/131,6791,7221,6671,716+2.2%55,700279億3013万-0.29%27.450.6
01/091,6711,7021,6601,679+1.82%35,300273億2791万-2.38%26.860.59
01/081,6451,6721,6441,649+0.37%23,600268億3962万-4.07%26.380.57
01/071,6491,6771,6411,643-1.79%41,300267億4196万-4.42%26.280.57
01/061,7011,7201,6721,673-3.91%55,300272億3025万-2.68%26.760.58
01/051,7601,7681,6791,741-1.02%64,200283億3704万+1.34%27.850.61
2014
12/301,7881,7881,7541,759-1.12%12,700286億3002万+2.57%28.140.61
12/291,7901,7901,7591,779+0.28%20,000289億5554万+4.04%28.460.62
12/261,7511,7801,7511,774+1.37%12,600288億7416万+4.05%28.380.62
12/251,7961,7961,7491,750-1.57%29,300284億8353万+2.94%280.61
12/241,7731,7911,7611,778+0.34%46,600289億3927万+4.9%28.440.62
12/221,7601,7761,7501,772+0.8%29,200288億4161万+5.04%28.350.62
12/191,7751,7881,7521,758+0.06%43,400286億1374万+4.52%28.120.61
12/181,7381,7691,7141,757+1.74%94,700285億9746万+4.77%28.110.61
12/171,6001,7401,5951,727+7.87%158,300281億917万+3.35%27.630.6
12/161,6331,6351,6001,601-2.97%36,900260億5836万-3.96%25.610.56
12/151,6621,6771,6501,650-2.48%26,000268億5590万-1.08%26.40.58
12/121,6751,7151,6691,6920%49,100275億3950万+1.56%27.070.59
12/111,6801,6971,6571,692-1.51%47,000275億3950万+1.74%27.070.59
12/101,7281,7391,7131,718-0.58%31,400279億6269万+3.43%27.480.6
12/091,7841,7841,7251,728-3.14%40,700281億2545万+4.28%27.640.6
12/081,7761,7991,7761,784+0.68%46,500290億3692万+8.06%28.540.62
12/051,7501,7731,7311,772+1.32%50,300288億4161万+8.11%28.350.62
12/041,7421,7491,7011,749+3.61%65,300284億6725万+7.43%27.980.61
12/031,6981,7171,6851,688-0.41%46,700274億7440万+4.46%270.59
12/021,6481,6991,6451,695+2.85%47,400275億8833万+5.54%27.120.59
12/011,6561,6581,6421,648+0.12%19,500268億2335万+3.32%26.360.57
11/281,6571,6781,6421,646+0.49%28,500267億9079万+3.78%26.330.57
11/271,6581,6601,6351,638-0.67%20,500266億6058万+3.87%26.20.57
11/261,6531,6581,6471,649-0.84%37,300268億3962万+5.3%26.380.57
11/251,6601,6791,6561,663+1.16%38,100270億6749万+6.74%26.60.58
11/211,6511,6511,6201,644+0.24%28,600267億5824万+6.27%26.30.57
11/201,6501,6741,6281,640-0.61%43,900266億9314万+6.56%26.240.57
11/191,6281,6901,6281,650+1.41%64,100268億5590万+7.7%26.40.58
11/181,5991,6361,5991,627+1.88%26,600264億8154万+6.9%26.030.57
11/171,6551,6551,5931,597-2.68%31,500259億9325万+5.34%25.550.56
11/141,6471,6551,6201,641+0.55%39,300267億941万+8.53%26.250.57
11/131,6171,6331,6051,632+1.49%34,300265億6292万+8.22%26.110.57
11/121,6401,6401,6041,608-1.17%44,300261億7229万+6.91%25.720.56
11/111,6251,6371,6091,627+0.43%30,000264億8154万+8.39%26.030.57
11/101,6041,6441,6041,620+1.06%37,600263億6761万+8.22%25.920.56
11/071,5951,6291,5941,603-0.56%56,500260億9091万+7.44%25.640.56
11/061,6401,6501,6021,612-1.47%52,600262億3740万+8.26%25.790.56
11/051,6031,6391,5911,636+1.05%49,700266億2803万+10.09%26.170.57
11/041,6011,6651,6011,619+1.82%149,400263億5133万+9.17%25.90.56
10/311,5341,6111,5221,590+7.8%204,000258億7932万+7.51%25.440.55