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
03/31728736713723+0.28%167,000321億9632万-4.99%25.831.16
03/30712730700721+1.55%186,900321億725万-5.13%25.761.15
03/27730740694710-3.92%358,100316億1741万-6.46%25.371.14
03/26743748730739-1.47%334,500329億882万-2.76%26.411.18
03/25767768748750-1.7%310,400333億9867万-0.66%26.81.2
03/24765768756763-1.42%178,200339億7758万+2.14%27.261.22
03/23770793760774+0.52%264,100344億6743万+5.02%27.661.24
03/20758770753770+1.58%174,300342億8930万+5.91%27.511.23
03/19754771752758-1.04%213,800337億5492万+5.87%27.091.21
03/18770772761766+1.32%270,800341億1118万+8.5%27.371.23
03/17757774745756+1.2%328,500336億6586万+8.62%27.011.21
03/16754759736747-2.23%402,900332億6508万+8.89%26.691.2
03/13775800758764-1.29%925,800340億2211万+13.02%27.31.22
03/12756783752774+2.38%712,200344億6743万+16.39%27.661.24
03/11746764745756-0.53%302,500336億6586万+15.6%27.011.21
03/10764771747760-1.68%538,900338億4399万+18.01%27.161.22
03/09747784741773+3.9%980,600344億2290万+22.12%27.621.24
03/06751755738744-1.98%1,008,300331億3148万+19.61%26.591.19
03/05789797752759-2.19%1,224,200337億9945万+24.02%27.121.21
03/04772791747776-0.77%2,507,300345億5649万+28.9%27.731.24
03/03846851778782-9.18%3,859,300348億2368万+32.32%27.941.25
03/02808871805861+9.54%5,754,700383億4167万+48.45%30.771.38
02/27785801756786-1.13%3,094,000350億181万+39.12%28.091.26
02/26730822721795+10.42%11,721,000354億259万+43.5%28.411.27
02/25685722684720+2.56%1,651,900320億6272万+32.84%25.731.15
02/24678740676702+1.15%4,638,400312億6116万+31.71%25.081.12
02/23713724680694-4.67%6,494,100309億490万+32.19%24.81.11
02/20678728664728+15.92%15,484,600324億1898万+40.81%26.011.16
02/19526628526628+18.94%1,548,800279億6582万+23.87%22.441
02/185305365255280%109,000235億1266万+5.18%18.870.84
02/17516536515528+2.52%154,900235億1266万+5.39%18.870.84
02/16509518509515+1.78%67,100229億3375万+3.21%18.40.82
02/13512512506506-0.2%46,500225億3297万+1.4%18.080.81
02/12510512506507+0.6%45,100225億7750万+1.6%18.120.81
02/10507509499504-0.59%53,000224億4390万+1.2%18.010.81
02/09500512500507+2.63%90,100225億7750万+1.6%18.120.81
02/06500500487494-0.6%64,400219億9859万-1%17.650.79
02/05500500496497-0.6%19,900221億3218万-0.6%17.760.8
02/04497502496500+0.81%26,100222億6578万0%17.870.8
02/03497503495496-0.4%42,100220億8765万-0.8%17.720.79
02/02500502495498-0.4%29,300221億7672万-0.4%17.790.8
01/30502502493500+0.6%36,800222億6578万0%17.870.8
01/29504504497497-1.19%48,000221億3218万-0.4%17.760.8
01/28500504497503+0.6%23,000223億9937万+1%17.970.8
01/27504504496500+0.6%21,700222億6578万+0.6%17.870.8
01/26498502495497-0.4%19,300221億3218万+0.2%17.760.8
01/23499500495499+0.2%33,200222億2125万+0.81%17.830.8
01/22505505495498+0.2%27,600221億7672万+0.61%17.790.8
01/21506506496497-0.8%26,100221億3218万+0.4%17.760.8
01/20502505498501+1.01%23,600223億1031万+1.42%17.90.8
01/19510510495496+1.43%57,800220億8765万+0.4%17.720.79
01/16497499485489-2.2%42,000217億7593万-0.81%17.470.78
01/15492503492500+1.42%34,700222億6578万+1.42%17.870.8
01/14493502490493-0.6%25,400219億5406万0%17.620.79
01/13497504490496-0.2%36,700220億8765万+0.61%17.720.79
01/09505508495497-1.19%37,200221億3218万+1.02%17.760.8
01/08510510500503+0.6%24,400223億9937万+2.24%17.970.8
01/07492506492500+0.81%40,800222億6578万+1.63%17.870.8
01/06507507494496-3.13%57,300220億8765万+0.81%17.720.79
01/05506518504512+0.39%44,700228億16万+4.07%18.30.82
2014
12/30511514506510-0.97%40,800227億1109万+3.87%18.220.82
12/29519519506515+0.78%79,900229億3375万+5.32%18.40.82
12/26498515498511+2.61%94,900227億5563万+4.71%18.260.82
12/25510516492498-1.19%112,300221億7672万+2.47%17.790.8
12/24480505480504+4.56%220,900224億4390万+3.7%18.010.81
12/224814864784820%61,900214億6421万-0.41%17.220.77
12/19480484479482+1.47%70,600214億6421万-0.41%17.220.77
12/18482484473475+0.64%77,900211億5249万-1.86%16.970.76
12/17468479468472-0.21%61,400210億1889万-2.68%16.870.76
12/16475496468473-1.05%113,900210億6343万-2.47%16.90.76
12/15496497474478-3.63%81,900212億8608万-1.65%17.080.76
12/12490503489496+1.85%140,900220億8765万+2.06%17.720.79
12/11490495479487+0.21%83,800216億8687万+0.41%17.40.78
12/10491494478486-0.82%73,700216億4234万+0.41%17.370.78
12/094934974894900%67,000218億2046万+1.24%17.510.78
12/08491493487490+0.62%38,400218億2046万+1.45%17.510.78
12/05485487481487-0.2%38,100216億8687万+1.04%17.40.78
12/04485493485488+0.41%50,500217億3140万+1.46%17.440.78
12/03491495481486-1.42%75,500216億4234万+1.25%17.370.78
12/02495495485493-0.6%81,300219億5406万+2.92%17.620.79
12/01496502493496-0.4%53,500220億8765万+3.77%17.720.79
11/28497500495498+0.4%38,800221億7672万+4.62%17.790.8
11/27504506494496-0.6%96,300220億8765万+4.64%17.720.79
11/26489500481499+3.31%106,800222億2125万+5.72%17.830.8
11/25475484475483+2.33%78,700215億874万+2.77%17.260.77
11/21474476469472-0.42%41,200210億1889万+0.85%16.870.76
11/20481481472474-0.42%31,400211億796万+1.5%16.940.76
11/19475480473476-1.04%46,100211億9702万+2.15%17.010.76
11/18470488470481+2.12%49,500214億1968万+3.44%17.190.77
11/17485485471471-1.67%30,400209億7436万+1.73%16.830.75
11/14485485475479-0.42%68,900213億3062万+3.46%17.120.77
11/13481483470481-0.21%51,800214億1968万+4.11%17.190.77
11/12492493482482-2.23%43,100214億6421万+4.33%17.220.77
11/11493493485493+0.61%66,000219億5406万+6.71%17.620.79
11/10478490473490+4.26%117,400218億2046万+6.29%17.510.78
11/07472478467470+0.21%31,100209億2983万+2.17%16.790.75
11/06476481467469-0.64%56,200208億8530万+1.96%16.760.75
11/054724784684720%67,400210億1889万+2.39%16.870.76
11/044804814694720%74,600210億1889万+2.16%16.870.76
10/31462473459472+2.83%61,100210億1889万+1.94%16.870.76