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
03/31241244241244+1.24%14,90034億1014万+0.83%4.850.95
03/30242244239241-0.41%10,00033億6821万-0.41%4.790.93
03/27243248241242-0.41%42,30033億8219万0%4.810.94
03/26249251243243-3.95%67,20033億9616万+0.41%4.830.94
03/25257257251253-1.17%27,80035億3592万+4.55%5.030.98
03/24259259252256-1.16%35,00035億7785万+6.22%5.090.99
03/23258260256259+1.17%47,50036億1978万+7.47%5.151
03/20253259251256+1.19%53,70035億7785万+6.67%5.090.99
03/19253255245253-1.56%134,90035億3592万+4.98%5.030.98
03/18259274250257+3.63%606,80035億9183万+5.76%5.111
03/17240249239248+3.33%87,50034億6604万+1.64%4.930.96
03/162402452372400%97,40033億5424万-2.04%4.770.93
03/13234243232240+3%154,50033億5424万-2.44%4.770.93
03/12229234229233+0.87%56,90032億5640万-5.67%4.630.9
03/11232233227231-0.86%99,30032億2845万-7.23%4.590.89
03/10235236233233-0.85%26,80032億5640万-7.17%4.630.9
03/09233235232235+0.86%20,40032億8436万-6.75%4.670.91
03/06233236232233-0.85%60,70032億5640万-8.27%4.630.9
03/052322372322350%23,10032億8436万-8.2%4.670.91
03/04237237232235+0.43%34,20032億8436万-8.91%4.670.91
03/03239239232234-0.43%49,40032億7038万-10%4.650.91
03/02239239233235-1.67%119,00032億8436万-10.31%4.670.91
02/27244244239239-1.24%70,20033億4026万-9.47%4.750.93
02/26244246242242+0.41%105,30033億8219万-9.02%4.810.94
02/252402422372410%41,90033億6821万-9.74%4.790.93
02/24243243238241+0.42%66,90033億6821万-10.07%4.790.93
02/23243244239240-1.23%83,00033億5424万-10.78%4.770.93
02/20236243235243+3.4%173,10033億9616万-10%4.830.94
02/192362372312350%108,30032億8436万-13.28%4.670.91
02/18242243235235-2.49%179,20032億8436万-13.6%4.670.91
02/17239249236241+2.55%557,10033億6821万-11.72%4.790.93
02/16227242224235-21.4%1,150,80032億8436万-14.55%4.670.91
02/13293301266299+4.18%310,20041億7882万+8.33%5.941.16
02/12284287280287+2.14%111,30040億1111万+4.36%5.711.11
02/10278281277281+1.44%38,90039億2725万+2.55%5.591.09
02/09277282275277+1.84%51,30038億7135万+1.09%5.511.07
02/06270272267272-0.73%38,60038億147万-1.09%5.411.05
02/05271274268274+0.74%27,50038億2942万-0.36%5.451.06
02/04276276270272-1.81%29,20038億147万-1.09%5.411.05
02/03274277270277+1.09%28,00038億7135万+0.73%5.511.07
02/02280280271274-2.14%49,50038億2942万-0.36%5.451.06
01/30283288276280+1.45%56,80039億1328万+1.45%5.571.08
01/29283283276276-2.47%39,10038億5737万0%5.491.07
01/28281289279283-0.7%39,30039億5520万+2.54%5.631.1
01/27290291285285-1.04%34,50039億8316万+3.64%5.671.1
01/262852922842880%54,50040億2508万+5.11%5.731.12
01/23277291275288+3.6%96,30040億2508万+5.49%5.731.12
01/22277280269278+0.36%71,70038億8532万+1.83%5.531.08
01/21263277261277+4.92%72,30038億7135万+1.09%5.511.07
01/20267268262264+0.76%29,80036億8966万-3.65%5.251.02
01/19260262258262+0.77%13,90036億6171万-4.38%5.211.02
01/16271271246260-2.99%141,50036億3376万-5.8%5.171.01
01/15266270263268+0.37%31,00037億4556万-3.25%5.331.04
01/14269270261267-0.74%43,30037億3159万-3.96%5.311.03
01/13267271265269-1.1%36,10037億5954万-3.93%5.351.04
01/09276276268272-0.37%38,00038億147万-3.2%5.411.05
01/082712742702730%18,60038億1544万-3.19%5.431.06
01/07272275271273+1.11%11,40038億1544万-3.53%5.431.06
01/06275275270270-3.23%42,10037億7352万-5.26%5.371.05
01/05280284275279-1.06%20,30038億9930万-2.45%5.551.08
2014
12/30282285278282-1.05%41,30039億4123万-1.74%5.611.09
12/29287287280285+0.71%50,00039億8316万-0.7%5.671.1
12/26275285271283+5.99%76,30039億5520万-1.05%5.631.1
12/25273278266267-4.3%159,50037億3159万-6.64%5.311.03
12/24285289279279-1.41%66,80038億9930万-2.45%5.551.08
12/22294294282283-2.41%81,50039億5520万-0.7%5.631.1
12/19277291276290+6.23%114,90040億5304万+2.47%5.761.12
12/18265273264273+4.6%51,30038億1544万-2.85%5.431.06
12/17264268260261-1.14%63,30036億4773万-6.45%5.191.01
12/16264269261264-2.22%81,20036億8966万-5.04%5.251.02
12/15273275261270-3.57%190,10037億7352万-2.53%5.371.05
12/12283287280280-2.44%48,50039億1328万+1.82%5.571.08
12/11272288272287+2.14%77,60040億1111万+5.13%5.711.11
12/10277286275281+0.36%103,50039億2725万+3.69%5.591.09
12/09295298278280-6.35%211,50039億1328万+4.48%5.571.08
12/08299304293299+2.4%136,80041億7882万+12.41%5.941.16
12/05292298287292-0.68%131,20040億8099万+11.45%5.81.13
12/04308309285294-3.92%307,90041億894万+13.95%5.841.14
12/03299315298306+2.68%187,70042億7665万+20%6.081.19
12/02295305294298-0.67%146,20041億6484万+18.73%5.921.15
12/01302308293300-2.6%270,90041億9280万+21.46%5.961.16
11/28315323299308-3.75%373,10043億460万+26.75%6.121.19
11/27300333295320+9.97%851,30044億7232万+33.89%6.361.24
11/26298298285291-1.02%233,90040億6701万+24.36%5.781.13
11/25294299284294+1.73%387,50041億894万+27.83%5.841.14
11/21271289264289+6.64%308,50040億3906万+27.88%5.741.12
11/20273277269271-0.73%229,40037億8749万+22.07%5.391.05
11/19266296260273+2.25%1,467,60038億1544万+24.09%5.431.06
11/18265275260267+1.91%536,10037億3159万+23.04%5.311.03
11/17246280239262+11.49%2,175,10036億6171万+22.43%5.211.02
11/14235245229235+4.91%459,50032億8436万+10.33%4.670.91
11/13226228220224-1.75%68,80031億3062万+5.66%4.450.87
11/12233233224228-1.72%56,30031億8652万+7.04%4.530.88
11/11232234229232-0.85%59,90032億4243万+8.92%4.610.9
11/10236236229234-0.43%80,20032億7038万+9.86%4.650.91
11/07233237227235+2.17%88,20032億8436万+10.33%4.670.91
11/06228232225230+1.77%97,20032億1448万+7.98%4.570.89
11/05218226218226+3.67%80,20031億5857万+6.1%4.490.88
11/04223225216218+2.83%93,30030億4676万+1.87%4.330.84
10/31206212204212+2.91%79,20029億6291万-1.4%4.210.82