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
03/314154154094090%11,50063億8040万-1.45%22.110.51
03/30410410405409+0.49%11,20063億8040万-1.45%22.110.51
03/27406417406407-2.63%22,90063億4920万-2.16%220.51
03/26423423414418-0.71%24,20065億2080万+0.48%22.590.52
03/25419421417421+0.48%17,90065億6760万+1.2%22.750.52
03/24416419415419+0.48%24,00065億3640万+0.96%22.650.52
03/23415419415417+0.48%14,70065億520万+0.48%22.540.52
03/204144204114150%23,70064億7400万0%22.430.52
03/19418420415415-0.24%7,10064億7400万+0.24%22.430.52
03/18413417412416+0.48%10,60064億8960万+0.48%22.480.52
03/174164174144140%11,80064億5840万0%22.380.51
03/16415417412414-0.24%23,10064億5840万0%22.380.51
03/13420420412415-0.48%28,20064億7400万+0.48%22.430.52
03/12416418400417+1.71%23,00065億520万+0.97%22.540.52
03/11406415406410-0.24%8,50063億9600万-0.73%22.160.51
03/10422422408411-0.96%20,70064億1160万-0.48%22.210.51
03/09414415412415+0.24%6,40064億7400万+0.48%22.430.52
03/06416417412414-0.48%7,40064億5840万0%22.380.51
03/05412417412416+0.73%3,10064億8960万+0.48%22.480.52
03/04422422410413-0.72%7,90064億4280万-0.48%22.320.51
03/034134164114160%27,10064億8960万+0.48%22.480.52
03/02417419415416-0.24%5,80064億8960万+0.48%22.480.52
02/27418421416417-0.24%9,30065億520万+0.72%22.540.52
02/26421421410418-0.24%17,10065億2080万+1.21%22.590.52
02/25424424414419-0.71%6,60065億3640万+1.7%22.650.52
02/24421423417422+0.96%14,20065億8320万+2.43%22.810.52
02/23420421417418+0.48%7,10065億2080万+1.7%22.590.52
02/20417420411416+1.46%26,90064億8960万+1.22%22.480.52
02/19410415410410+0.24%11,30063億9600万-0.24%22.160.51
02/18415415407409-0.73%18,80063億8040万-0.24%22.110.51
02/17409413407412+0.73%15,00064億2720万+0.49%22.270.51
02/16414414408409-0.24%8,00063億8040万-0.24%22.110.51
02/13414414408410-0.24%9,20063億9600万-0.24%22.160.51
02/12414415409411-0.24%22,30064億1160万+0.24%22.210.51
02/10402412402412+2.23%6,80064億2720万+0.49%22.270.51
02/09404406400403-0.49%22,60062億8680万-1.71%21.780.5
02/064054073954050%28,20063億1800万-1.46%21.890.5
02/05409409401405-1.22%29,50063億1800万-1.46%21.890.5
02/04408415408410+0.49%10,40063億9600万-0.24%22.160.51
02/03428429403408-4.67%42,00063億6480万-0.73%22.050.51
02/02421435420428-2.51%28,70066億7680万+4.14%23.130.53
01/30425440415439+4.77%80,00068億4840万+6.81%23.730.55
01/29420421413419+0.24%15,80065億3640万+2.44%22.650.52
01/28409419405418+2.2%15,10065億2080万+2.45%22.590.52
01/27409409403409+1.24%6,80063億8040万+0.25%22.110.51
01/26403410401404-0.74%6,40063億240万-0.98%21.840.5
01/23409413403407+0.74%10,70063億4920万-0.25%220.51
01/224044054024040%13,30063億240万-0.98%21.840.5
01/21405407404404-1.46%14,20063億240万-1.22%21.840.5
01/20410411403410+1.74%7,90063億9600万+0.24%22.160.51
01/194104104004030%5,90062億8680万-1.71%21.780.5
01/16410410401403-1.95%5,10062億8680万-1.71%21.780.5
01/15409412401411+1.23%19,50064億1160万0%22.210.51
01/14405410405406-0.73%16,30063億3360万-0.98%21.940.5
01/13412414406409-1.45%12,40063億8040万-0.24%22.110.51
01/09415416411415+0.97%25,60064億7400万+1.22%22.430.52
01/08407411407411+0.98%8,40064億1160万+0.24%22.210.51
01/07405411405407+0.25%7,50063億4920万-0.49%220.51
01/06412414405406-1.93%16,20063億3360万-0.73%21.940.5
01/054144204114140%16,70064億5840万+1.47%22.380.51
2014
12/30414415414414-0.24%8,30064億5840万+1.47%22.380.51
12/29411416411415+1.22%8,60064億7400万+1.97%22.430.52
12/26407410403410+0.99%6,70063億9600万+0.74%22.160.51
12/25410410401406-0.98%22,40063億3360万-0.25%21.940.5
12/24411411408410+0.24%21,40063億9600万+0.74%22.160.51
12/22406410403409+0.49%25,20063億8040万+0.74%22.110.51
12/19405408402407+1.75%8,50063億4920万+0.25%220.51
12/184054053974000%20,10062億4000万-1.48%21.620.5
12/17404407399400-0.99%17,80062億4000万-1.48%21.620.5
12/16405409404404-1.94%12,20063億240万-0.49%21.840.5
12/15415416411412-1.44%14,10064億2720万+1.48%22.270.51
12/12425426413418+1.21%37,40065億2080万+3.21%22.590.52
12/11412423409413-1.67%15,90064億4280万+2.23%22.320.51
12/10406426406420-0.47%37,90065億5200万+3.96%22.70.52
12/09419428415422+0.96%53,60065億8320万+4.71%22.810.52
12/08415419409418+2.2%43,10065億2080万+3.98%22.590.52
12/05406409404409+0.74%31,30063億8040万+2%22.110.51
12/04404406399406+0.5%42,90063億3360万+1.5%21.940.5
12/034054053994040%35,20063億240万+1%21.840.5
12/02400404392404+1%30,90063億240万+1.25%21.840.5
12/014004023954000%17,00062億4000万+0.5%21.620.5
11/28403403398400+0.5%4,50062億4000万+0.5%21.620.5
11/274044043983980%10,90062億880万+0.25%21.510.49
11/26397405395398-0.75%40,50062億880万+0.25%21.510.49
11/25405405398401-0.5%9,60062億5560万+1.26%21.670.5
11/214034043954030%13,40062億8680万+2.03%21.780.5
11/204014054014030%6,80062億8680万+2.03%21.780.5
11/19406406398403-0.49%7,50062億8680万+2.54%21.780.5
11/18405407397405+0.75%17,60063億1800万+3.32%21.890.5
11/17403405395402-0.74%13,90062億7120万+3.08%21.730.5
11/14407407395405+2.02%14,70063億1800万+3.85%21.890.5
11/133933983933970%11,50061億9320万+2.06%21.460.49
11/12407407387397-1.73%23,60061億9320万+2.32%21.460.49
11/11402407400404+0.75%27,10063億240万+4.12%21.840.5
11/10392402392401+0.75%7,00062億5560万+3.62%21.670.5
11/07401402394398+0.76%12,70062億880万+3.11%21.510.49
11/06401401393395-0.75%19,90061億6200万+2.33%21.350.49
11/05402403390398-0.5%34,50062億880万+3.11%21.510.49
11/04401407390400+0.76%42,80062億4000万+3.63%21.620.5
10/31397398393397+1.79%20,30061億9320万+3.12%21.460.49