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
03/31204209203206+1.48%26,300107億6948万-1.9%44.180.92
03/30206207203203-2.4%92,100106億1264万-3.79%43.540.91
03/27209212204208-0.95%142,700108億7404万-1.42%44.610.93
03/26210212210210-1.41%60,200109億7860万-0.47%45.040.94
03/25212215211213+0.47%51,700111億3543万+0.95%45.680.95
03/24213214210212-0.93%66,600110億8315万+0.95%45.470.95
03/23213216212214+0.47%69,600111億8771万+1.9%45.90.96
03/20210214210213+0.95%30,300111億3543万+1.43%45.680.95
03/19213215207211-0.94%116,400110億3087万+0.48%45.250.94
03/18214215211213-0.93%64,600111億3543万+1.43%45.680.95
03/17212215210215+2.38%87,300112億3999万+2.87%46.110.96
03/16211212208210-0.47%46,100109億7860万+0.48%45.040.94
03/13211213210211-0.47%51,400110億3087万+0.96%45.250.94
03/122132152102120%127,200110億8315万+1.44%45.470.95
03/11208213208212+1.92%109,500110億8315万+1.44%45.470.95
03/10207211206208+0.97%40,100108億7404万-0.48%44.610.93
03/092052082042060%55,900107億6948万-1.44%44.180.92
03/06210212206206-0.96%57,900107億6948万-1.9%44.180.92
03/05205209205208+0.48%79,100108億7404万-0.95%44.610.93
03/04208210205207-1.43%143,100108億2176万-1.43%44.40.92
03/03215215209210-2.33%225,200109億7860万0%45.040.94
03/02213218212215+0.94%479,100112億3999万+1.9%46.110.96
02/27210215210213+1.43%467,300111億3543万+1.43%45.680.95
02/26213213210210-1.41%46,600109億7860万0%45.040.94
02/25214215211213+0.47%77,900111億3543万+1.43%45.680.95
02/24211217210212+1.92%410,100110億8315万+0.95%45.470.95
02/23209210207208+0.97%68,200108億7404万-0.95%44.610.93
02/20206208205206-1.44%52,700107億6948万-1.44%44.180.92
02/19207209204209+0.97%60,400109億2632万0%44.830.93
02/18207208206207+0.98%30,400108億2176万-1.43%44.40.92
02/17207209205205-1.91%65,900107億1720万-2.38%43.970.92
02/16210210206209+0.97%40,600109億2632万-0.48%44.830.93
02/13208220206207-0.48%359,800108億2176万-1.43%44.40.92
02/12205208205208+1.46%93,400108億7404万-0.48%44.610.93
02/10205205202205-0.97%76,400107億1720万-1.44%43.970.92
02/09204207203207+1.47%101,100108億2176万-0.48%44.40.92
02/06207210201204-6.42%378,100106億6492万-1.45%43.750.91
02/05218222213218-1.36%273,000113億9683万+5.31%46.760.97
02/04212221211221+5.24%235,000115億5367万+7.28%47.40.99
02/03212215207210-0.47%157,200109億7860万+2.94%45.040.94
02/022112152092110%112,800110億3087万+3.43%45.250.94
01/30215215209211+1.44%89,000110億3087万+3.94%45.250.94
01/29211215208208-2.8%162,200108億7404万+2.97%44.610.93
01/28217217212214-1.38%159,200111億8771万+6.47%45.90.96
01/27219219214217-0.91%156,500113億4455万+8.5%46.540.97
01/26225226214219+4.29%550,700114億4911万+10.05%46.970.98
01/23205211205210+2.94%92,700109億7860万+6.06%45.040.94
01/22207207203204-1.45%57,000106億6492万+3.03%43.750.91
01/212072082052070%47,900108億2176万+5.08%44.40.92
01/20209212207207-0.48%56,400108億2176万+5.08%44.40.92
01/19205211202208+2.46%116,700108億7404万+6.12%44.610.93
01/16201206197203-1.46%114,500106億1264万+3.57%43.540.91
01/15211212205206-3.29%190,400107億6948万+5.1%44.180.92
01/14213215209213-1.39%424,100111億3543万+8.67%45.680.95
01/13209221209216+5.37%1,622,600112億9227万+10.77%46.330.96
01/09202207202205+0.99%348,800107億1720万+5.67%43.970.92
01/08192206192203+6.28%303,100106億1264万+4.64%43.540.91
01/071891941891910%62,50099億8529万-1.55%40.970.85
01/06195195191191-3.05%42,90099億8529万-1.55%40.970.85
01/05196198195197+2.07%33,800102億9897万+1.55%42.250.88
2014
12/30195195193193-1.03%22,800100億8985万-0.52%41.390.86
12/29190198189195+3.72%110,300101億9441万+0.52%41.820.87
12/26183188183188+2.73%33,50098億2846万-3.09%40.320.84
12/25188188183183-2.66%197,00095億6706万-6.15%39.250.82
12/241881911861880%89,80098億2846万-3.59%40.320.84
12/22190191187188-1.57%167,60098億2846万-3.59%40.320.84
12/19193195191191-0.52%69,30099億8529万-2.05%40.970.85
12/18190193190192+0.52%31,200100億3757万-1.54%41.180.86
12/17187192186191+2.14%126,80099億8529万-2.05%40.970.85
12/16195196187187-4.59%88,90097億7618万-4.59%40.110.83
12/15195198195196+0.51%34,600102億4669万0%42.040.88
12/12194198193195+0.52%50,700101億9441万-0.51%41.820.87
12/11193195192194-1.02%51,700101億4213万-1.02%41.610.87
12/10198198194196-1.01%75,500102億4669万-0.51%42.040.88
12/09199199196198-0.5%82,800103億5125万+0.51%42.470.88
12/08200201197199+0.51%70,000104億353万+1.02%42.680.89
12/05197199197198-1%34,200103億5125万+1.02%42.470.88
12/04197200197200+1.52%62,000104億5581万+2.04%42.90.89
12/03195200195197-0.51%64,200102億9897万+0.51%42.250.88
12/021961991921980%156,400103億5125万+1.54%42.470.88
12/01202202197198-1%57,500103億5125万+1.54%42.470.88
11/28198200197200+0.5%32,800104億5581万+2.56%42.90.89
11/27199201198199+0.51%68,700104億353万+2.58%42.680.89
11/26197201197198+0.51%90,800103億5125万+2.06%42.470.88
11/25194198190197+1.55%188,100102億9897万+2.07%42.250.88
11/211931941851940%243,800101億4213万+1.04%41.610.87
11/201931941921940%34,500101億4213万+1.57%41.610.87
11/19194194191194+1.04%42,700101億4213万+1.57%41.610.87
11/18189193189192+1.59%49,100100億3757万+1.05%41.180.86
11/17193193188189+0.53%38,30098億8074万-0.53%40.540.84
11/14191191186188-2.08%96,50098億2846万-1.05%40.320.84
11/13193194190192-2.04%98,800100億3757万+0.52%41.180.86
11/12202202195196-2.97%51,500102億4669万+2.62%42.040.88
11/11200203197202+1.51%64,900105億6036万+5.21%43.320.9
11/10197202197199+0.51%39,700104億353万+3.65%42.680.89
11/072082091961980%451,800103億5125万+3.66%42.470.88
11/06203203198198-1.49%102,700103億5125万+3.13%42.470.88
11/05200204200201+1.52%67,300105億808万+4.69%43.110.9
11/04204207198198+0.51%59,400103億5125万+2.59%42.470.88
10/31195198192197+3.14%27,200102億9897万+1.55%42.250.88