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
03/311,0821,1091,0661,109+3.55%24,300102億9429万+2.97%-0.51
03/301,0511,1131,0511,071+1.42%63,10099億4155万0%-0.49
03/271,0601,0791,0511,056-0.47%26,20098億232万-0.94%-0.48
03/261,0751,0791,0601,061-1.94%37,60098億4873万0%-0.48
03/251,0951,1081,0751,0820%30,700100億4366万+2.46%-0.49
03/241,0801,0901,0511,082-0.37%34,300100億4366万+3.05%-0.49
03/231,0701,1101,0421,086+2.55%82,500100億8079万+3.92%-0.49
03/201,0201,0681,0061,059+4.33%44,40098億3016万+1.83%-0.48
03/191,0291,0381,0041,015-1.36%43,60094億2173万-2.03%-0.46
03/181,0511,0551,0261,029-2%42,40095億5169万-0.39%-0.47
03/171,0621,0801,0501,050-3.85%37,50097億4662万+1.84%-0.48
03/161,1591,1651,0621,092-0.64%99,700101億3649万+6.43%-0.5
03/131,0701,1101,0651,099+5.07%77,700102億146万+7.75%-0.5
03/121,0411,0731,0411,046-0.1%25,50097億949万+3.16%-0.48
03/111,0081,0551,0071,047+2.35%28,90097億1877万+3.66%-0.48
03/101,0261,0501,0201,023-0.29%50,60094億9599万+1.69%-0.47
03/091,0261,0371,0001,026-1.91%93,80095億2384万+2.19%-0.47
03/061,0711,0761,0341,046-2.79%84,40097億949万+4.29%-0.48
03/051,0801,0911,0721,076-3.06%27,60099億8797万+7.39%-0.49
03/041,0811,1151,0641,110+0.82%78,600103億357万+11.11%-0.51
03/031,1511,1511,0871,101-5.82%125,900102億2003万+10.65%-0.5
03/021,1881,2101,1021,169+0.95%161,700108億5124万+17.96%-0.53
02/271,1401,2541,0761,158+1.49%512,000107億4913万+17.68%-0.53
02/261,2751,3171,1271,141+4.2%2,139,700105億9133万+16.67%-0.52
02/251,0951,0951,0951,095+15.87%156,500101億6433万+12.65%-0.5
02/24946948940945-0.11%13,50087億7196万-2.48%-0.43
02/23950955940946+0.85%11,80087億8124万-2.67%-0.43
02/20940942938938+0.43%11,20087億698万-3.7%-0.43
02/19943943934934-0.95%11,00086億6985万-4.5%-0.43
02/18955955942943-1.05%10,40087億5339万-3.87%-0.43
02/17958963950953-0.52%9,20088億4622万-3.25%-0.43
02/16964975957958+0.31%14,30088億9263万-3.13%-0.44
02/13951962951955-0.21%11,60088億6478万-3.83%-0.44
02/12960972957957-0.1%8,50088億8335万-4.01%-0.44
02/10942960942958+1.7%12,50088億9263万-4.3%-0.44
02/09943960941942+0.11%13,50087億4411万-6.36%-0.43
02/06943955941941-0.74%11,30087億3483万-6.92%-0.43
02/05945958935948+0.74%4,10087億9981万-6.6%-0.43
02/04943964941941-0.32%12,40087億3483万-7.65%-0.43
02/03984984938944-3.28%12,70087億6268万-7.72%-0.43
02/02990990970976-1.41%8,80090億5972万-4.97%-0.44
01/301,0001,008977990-3.88%39,80091億8967万-3.79%-0.45
01/291,0051,0431,0041,030+2.69%35,00095億6097万-0.19%-0.47
01/281,0011,0101,0011,0030%7,80093億1034万-2.81%-0.46
01/271,0041,0161,0011,003-0.4%15,90093億1034万-3.09%-0.46
01/261,0011,0909971,007+0.6%56,30093億4747万-2.89%-0.46
01/231,0001,0129971,001+0.6%25,80092億9178万-3.56%-0.46
01/221,0001,0069939950%13,10092億3608万-4.42%-0.45
01/211,0191,019978995-2.16%86,60092億3608万-4.6%-0.45
01/201,0141,0201,0121,017+0.3%12,30094億4030万-2.77%-0.46
01/191,0111,0161,0111,014-0.39%2,80094億1245万-3.15%-0.46
01/161,0171,0251,0011,018-0.68%12,90094億4958万-3.05%-0.46
01/151,0491,0491,0251,025+0.29%5,80095億1456万-2.66%-0.47
01/141,0311,0381,0211,022-1.26%9,30094億8671万-3.22%-0.47
01/131,0331,0601,0311,035-0.48%4,40096億738万-2.36%-0.47
01/091,0601,0601,0361,040-2.53%7,50096億5380万-2.16%-0.47
01/081,0541,0671,0521,067+1.23%4,70099億442万+0.19%-0.49
01/071,0501,0681,0371,054-0.85%8,80097億8375万-1.31%-0.48
01/061,0691,0731,0601,063-0.65%10,50098億6729万-0.75%-0.48
01/051,0671,0701,0581,070+0.47%5,50099億3227万-0.47%-0.49
2014
12/301,0371,0671,0371,065+0.76%10,70098億8586万-1.3%-0.49
12/291,0481,0641,0451,057+1.34%9,20098億1160万-2.31%-0.48
12/261,0491,0531,0341,043+0.29%16,90096億8164万-3.78%-0.48
12/251,1231,2341,0231,040+0.68%195,10096億5380万-4.5%-0.47
12/241,0501,0681,0321,033-0.58%16,70095億8882万-5.66%-0.47
12/221,0351,0751,0261,039-1.52%32,00096億4451万-5.55%-0.47
12/191,0501,0731,0501,055+0.48%22,30097億9303万-4.18%-0.48
12/181,0501,0621,0401,050-0.85%17,30097億4662万-4.72%-0.48
12/171,0551,0651,0471,059+0.86%90,10098億3016万-4.08%-0.48
12/161,0371,0501,0251,050+0.1%14,30097億4662万-4.98%-0.48
12/151,0501,0541,0351,049-1.78%11,70097億3734万-4.98%-0.48
12/121,0581,0701,0561,068+0.95%7,60099億1371万-3.26%-0.49
12/111,0631,0631,0471,058-0.09%4,90098億2088万-4.17%-0.48
12/101,0481,0671,0451,059+0.67%9,40098億3016万-4.08%-0.48
12/091,0601,0701,0521,052-2.5%11,20097億6519万-4.71%-0.48
12/081,0801,0881,0771,079-1.01%8,500100億1581万-2.26%-0.49
12/051,1091,1091,0661,090-1.71%12,800101億1792万-1.09%-0.5
12/041,1121,1281,1001,109-1.68%7,500102億9429万+0.82%-0.51
12/031,0911,1281,0911,128+3.49%17,900104億7066万+2.83%-0.51
12/021,1001,1221,0891,090-0.46%13,300101億1792万-0.27%-0.5
12/011,1341,1401,0951,095-3.35%26,400101億6433万+0.46%-0.5
11/281,1601,1681,1331,133-0.7%12,100105億1707万+4.14%-0.52
11/271,1661,1691,1361,141-2.06%12,000105億9133万+5.06%-0.52
11/261,1771,1801,1501,165-1.02%84,700108億1411万+7.67%-0.53
11/251,1351,1971,1351,177+4.16%22,700109億2550万+9.18%-0.54
11/211,1121,1531,1001,130+1.25%19,000104億8922万+5.41%-0.52
11/201,1771,1801,1001,116-3.13%29,600103億5927万+4.59%-0.51
11/191,2351,2351,1521,152-4.79%28,200106億9344万+8.37%-0.53
11/181,1061,2401,1061,210+6.51%160,400112億3182万+14.37%-0.55
11/171,0651,1761,0451,136+6.67%50,200105億4492万+8.09%-0.52
11/141,0901,0901,0621,065-1.66%3,10098億8586万+1.62%-0.49
11/131,0981,1001,0701,083-1.37%4,100100億5294万+3.34%-0.49
11/121,0871,1001,0751,098+1.67%20,500101億9218万+4.77%-0.5
11/111,0981,1131,0781,080+3.95%27,100100億2510万+3.05%-0.49
11/101,0601,0601,0391,039-1.24%2,40096億4451万-0.76%-0.47
11/071,0651,0651,0401,052+0.1%12,80097億6519万+0.38%-0.48
11/061,0461,0671,0311,051-0.94%6,70097億5590万+0.1%-0.48
11/051,0541,0681,0351,061-0.66%7,90098億4873万+0.95%-0.48
11/041,0471,0801,0351,068+2.1%14,90099億1371万+1.52%-0.49
10/311,0351,0461,0311,046+1.06%4,30097億949万-0.66%-0.48