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
03/31611619600619+0.98%54,10046億3795万+6.72%-1.82
03/30615619600613+0.99%58,90045億9299万+6.24%-1.8
03/27594612594607+2.19%71,90045億4803万+5.75%-1.78
03/26593611584594-0.5%93,90044億5063万+4.03%-1.74
03/25622624594597-7.44%216,00044億7311万+4.92%-1.75
03/24579680565645+9.88%634,00048億3276万+13.96%-1.89
03/23596604582587-0.51%58,30043億9818万+4.63%-1.72
03/20579594571590+3.87%63,70044億2066万+5.73%-1.73
03/19575581556568-0.87%72,50042億5582万+2.34%-1.67
03/18590592566573-4.18%83,90042億9328万+3.43%-1.68
03/17590609583598+2.05%88,40044億8060万+7.75%-1.75
03/16606622583586-3.93%184,70043億9069万+5.59%-1.72
03/13639693601610-10.16%990,00045億7051万+9.91%-1.79
03/12609679606679+17.27%539,00050億8751万+22.78%-1.99
03/11586599561579-4.46%233,70043億3824万+5.66%-1.7
03/10685714577606-7.48%1,304,10045億4054万+10.58%-1.78
03/09655655655655+18.02%52,90049億768万+19.74%-1.92
03/06529569521555+6.53%146,70041億5842万+1.65%-1.63
03/05505521505521+2.56%21,60039億367万-5.1%-1.53
03/04517517500508-1.74%50,20038億626万-8.3%-1.49
03/03530533516517-1.9%38,00038億7370万-7.51%-1.52
03/02533534522527-0.57%19,60039億4862万-6.39%-1.55
02/27530540530530+1.15%43,70039億7110万-6.36%-1.56
02/26519526519524+0.19%18,40039億2614万-7.75%-1.54
02/25530536518523-1.69%48,70039億1865万-8.57%-1.53
02/24544544532532-2.21%25,80039億8609万-7.64%-1.56
02/23526545526544+2.45%36,40040億7600万-6.37%-1.6
02/20523531520531-0.38%35,00039億7859万-9.23%-1.56
02/19518539514533+0.95%42,40039億9358万-9.66%-1.56
02/18520534509528+3.13%45,80039億5612万-11.56%-1.55
02/17523523509512-0.19%42,30038億3623万-15.37%-1.5
02/16518525508513-2.84%72,70038億4373万-16.31%-1.51
02/13548555526528-3.3%90,60039億5612万-15.38%-1.55
02/12531552519546-7.61%258,60040億9098万-13.47%-1.6
02/10600625591591-1.34%73,80044億2815万-7.22%-1.73
02/09581599563599+2.92%59,60044億8809万-6.26%-1.76
02/06560586557582+3.56%70,80043億6072万-9.06%-1.71
02/05565580557562-0.53%52,20042億1087万-12.46%-1.65
02/04566588555565+1.62%84,20042億3334万-12.27%-1.66
02/03602607555556-8.1%153,50041億6591万-13.93%-1.63
02/02610616600605-2.42%51,90045億3305万-6.49%-1.78
01/30625630605620-1.59%75,40046億4544万-4.02%-1.82
01/29670690624630-3.08%234,40047億2037万-2.48%-1.85
01/28629706628650+4.84%728,10048億7022万0%-1.91
01/27612623605620+0.49%63,40046億4544万-4.32%-1.82
01/26592617591617+3.35%74,90046億2296万-5.08%-1.81
01/23596624594597+0.34%103,20044億7311万-9.27%-1.75
01/22605618593595-2.94%122,20044億5812万-11.46%-1.75
01/21635636603613-3.92%195,30045億9299万-9.85%-1.8
01/20639653632638-1.85%128,10047億8031万-7.67%-1.87
01/19665665620650+0.78%120,10048億7022万-6.34%-1.91
01/16652675642645-1.07%164,50048億3276万-7.06%-1.89
01/15699705634652-8.04%387,50048億8520万-5.37%-1.91
01/14720743701709-1.53%225,90053億1229万+4.11%-2.08
01/13707765676720-0.41%392,30053億9470万+7.95%-2.11
01/09780848715723-7.31%1,021,00054億1718万+10.72%-2.12
01/08685810660780+11.43%1,230,10058億4426万+22.07%-2.29
01/07805867692700-2.37%2,475,60052億4485万+12.36%-2.05
01/06620729620717+13.81%729,40053億7223万+17.35%-2.1
01/05629678613630+1.61%265,40047億2037万+5.53%-1.85
2014
12/30625637605620-2.97%237,90046億4544万+5.62%-1.82
12/29641704626639+4.07%972,80047億8780万+10.75%-1.88
12/26580623575614+1.49%280,70046億48万+8.48%-1.8
12/25628658585605+4.49%992,20045億3305万+8.81%-1.78
12/24579580555579-0.86%330,50043億3824万+5.85%-1.7
12/22613627567584-7.45%625,80043億7570万+8.35%-1.71
12/19687714611631-11.99%1,095,90047億2786万+18.83%-1.85
12/18650717628717+16.21%2,019,50053億7223万+37.62%-2.1
12/17662729610617-6.94%1,563,70046億2296万+21.22%-1.81
12/16727746652663-17.33%1,999,70049億6762万+32.6%-1.95
12/15907976802802-15.76%2,363,50060億910万+62.68%-2.35
12/12952952952952+18.7%197,60071億3300万+99.16%-2.79
12/111,0291,029730802-8.76%3,936,30060億910万+74.73%-2.35
12/10849879812879+20.58%1,066,50065億8604万+98.42%-2.58
12/09639729621729+15.9%3,172,60054億6214万+71.93%-2.14
12/08629629601629+18.9%1,269,90047億1287万+53.04%-1.85
12/05529529529529+17.82%83,40039億6361万+31.92%-1.55
12/04368449368449+21.68%251,50033億6420万+13.38%-1.32
12/03374377368369-1.34%37,30027億6478万-6.35%-1.08
12/02378379369374-0.53%24,90028億225万-5.56%-1.1
12/01377380374376-0.27%20,50028億1723万-5.29%-1.1
11/28382383377377-0.79%24,50028億2472万-5.28%-1.11
11/273763803723800%29,20028億4720万-4.76%-1.12
11/26369384366380+2.7%56,40028億4720万-4.76%-1.12
11/25372375365370+0.27%41,10027億7228万-7.5%-1.09
11/21368371361369+1.1%43,30027億6478万-7.75%-1.08
11/20370370362365-1.88%50,00027億3481万-8.98%-1.07
11/19380380370372-1.59%23,90027億8726万-7.69%-1.09
11/18374378367378+1.61%59,70028億3222万-6.44%-1.11
11/17381381368372-4.12%75,90027億8726万-8.15%-1.09
11/14404404387388-1.27%71,80029億714万-4.67%-1.14
11/13405408391393-3.68%76,20029億4461万-3.91%-1.15
11/12401448395408+2%435,80030億5700万-0.73%-1.2
11/11399416399400-16.49%523,60029億9706万-3.15%-1.17
11/10432494432479+10.11%145,70035億8898万+15.42%-1.41
11/07464465432435-7.45%83,80032億5930万+5.33%-1.28
11/06403477400470+18.39%334,10035億2154万+13.53%-1.38
11/05388402388397-1.73%51,60029億7458万-4.11%-1.17
11/04407407398404+0.5%29,30030億2703万-2.88%-1.19
10/31401403397402+0.25%17,50030億1204万-4.06%-1.18