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
03/314,8354,8654,8054,825+0.73%50,500879億7372万-2.86%8.41.37
03/304,8154,8154,7204,790+0.95%49,500873億3557万-3.72%8.341.36
03/274,7254,8504,7004,745-0.32%87,800865億1509万-4.78%8.271.35
03/264,8354,8354,7604,760-2.96%89,300867億8858万-4.59%8.291.35
03/254,9504,9754,8854,905-1.8%117,400894億3235万-1.88%8.541.39
03/244,9705,0104,9504,995+0.71%79,800910億7332万+0.08%8.71.42
03/234,9755,0104,9454,960-0.8%90,200904億3516万-0.3%8.641.41
03/205,0105,0104,9705,000-0.2%39,400911億6448万+0.87%8.711.42
03/194,9555,0104,9555,010+0.2%52,300913億4681万+1.58%8.731.42
03/184,9655,0004,9255,000+0.7%72,500911億6448万+1.94%8.711.42
03/174,9405,0204,9354,965+0.61%110,600905億2633万+1.66%8.651.41
03/165,0005,0004,9154,935-0.8%122,400899億7934万+1.46%8.61.4
03/134,9905,0104,9304,975-0.4%100,900907億866万+2.68%8.671.41
03/125,0105,0304,9704,995-0.3%63,800910億7332万+3.57%8.71.42
03/114,9855,0404,9705,010-0.6%51,900913億4681万+4.33%8.731.42
03/105,0005,1004,9805,040+0.8%82,400918億9380万+5.48%8.781.43
03/094,9805,0304,9305,000+0.1%82,300911億6448万+5.13%8.711.42
03/064,9705,0204,9704,995-0.1%61,600910億7332万+5.71%8.71.42
03/054,9505,0304,9505,000+0.1%51,600911億6448万+6.59%8.711.42
03/044,9105,0104,8754,995-0.3%116,200910億7332万+7.17%8.71.42
03/035,0505,0604,9605,010-1.18%152,500913億4681万+8.14%8.731.42
03/025,1205,1405,0505,070-0.59%79,100924億4078万+10.07%8.831.44
02/275,0405,1505,0305,100+0.79%78,400929億8777万+11.52%8.881.45
02/265,0405,1704,9905,060+0.4%158,000922億5845万+11.5%8.811.44
02/255,0105,0804,9805,040+0.4%86,500918億9380万+11.9%8.781.43
02/244,9755,0504,9705,020+0.8%89,900915億2914万+12.28%8.741.43
02/234,9054,9954,8954,980+1.53%113,600907億9982万+12.19%8.671.42
02/205,0305,0404,8454,905-2.29%201,400894億3235万+11.3%8.541.39
02/194,8555,0504,8555,020+6.92%470,000915億2914万+14.59%8.741.43
02/184,6454,7404,6454,695+2.07%182,000856億345万+7.91%8.181.34
02/174,5104,6304,4954,600+1.88%175,200838億7132万+6.14%8.011.31
02/164,3954,5304,3654,515+3.67%229,700823億2152万+4.47%7.861.28
02/134,3554,3954,3404,3550%148,800794億426万+1.02%7.591.24
02/124,5004,5154,3354,355-2.46%188,000794億426万+1.18%7.591.24
02/104,4604,5154,4104,465+0.11%69,800814億988万+3.96%7.781.27
02/094,4654,5054,4254,4600%94,800813億1872万+4.11%7.771.27
02/064,4404,4704,4054,460+0.79%54,300813億1872万+4.45%7.771.27
02/054,4704,4854,4004,425-1.12%99,600806億8056万+3.95%7.711.26
02/044,5004,5254,4604,475+1.7%113,700815億9221万+5.42%7.791.27
02/034,5054,6154,3454,400-2.22%238,500802億2474万+4.04%7.661.25
02/024,3354,5104,3104,500+6.51%458,000820億4803万+6.53%7.841.28
01/304,0854,2354,0704,225+1.68%110,300770億3398万+0.21%7.361.2
01/294,1904,2304,1554,155-2.12%141,300757億5768万-1.49%7.241.18
01/284,2354,2604,1904,245-1.16%124,400773億9864万+0.62%7.391.21
01/274,3504,3554,2504,295-0.92%85,300783億1029万+1.87%7.481.22
01/264,2254,3404,2104,335+2.48%167,100790億3960万+2.9%7.551.23
01/234,2504,2504,2054,230+0.12%63,200771億2515万+0.55%7.371.2
01/224,2104,2454,1904,225+0.12%63,900770億3398万+0.33%7.361.2
01/214,2204,2604,1804,2200%69,600769億4282万+0.12%7.351.2
01/204,2054,2804,1904,220+0.36%93,300769億4282万+0.07%7.351.2
01/194,2004,2304,1404,205+0.12%105,400766億6933万-0.31%7.321.2
01/164,1604,2004,1254,200-1.18%147,600765億7816万-0.62%7.321.19
01/154,2604,2754,1754,250-0.23%162,800774億8981万+0.31%7.41.21
01/144,2804,3104,2604,260-0.47%134,300776億7214万+0.66%7.421.21
01/134,2804,3104,2204,280-0.12%141,700780億3679万+1.49%7.461.22
01/094,2554,3254,2304,285+0.82%160,000781億2796万+1.95%7.461.22
01/084,1854,2604,1804,250+1.92%114,900774億8981万+1.48%7.41.21
01/074,1454,1854,1254,170+0.6%115,300760億3118万-0.14%7.261.19
01/064,1354,1854,1104,145-1.19%145,400755億7535万-0.58%7.221.18
01/054,1104,2104,0854,195+2.32%147,600764億8700万+0.82%7.311.19
2014
12/304,1004,1104,0654,100-0.61%69,600747億5487万-1.18%7.531.23
12/294,1454,1454,0704,125-0.48%79,700752億1070万-0.36%7.581.24
12/264,0754,1504,0604,145+1.97%100,400755億7535万+0.29%7.611.24
12/254,2004,2204,0304,065-4.69%369,000741億1672万-1.45%7.471.22
12/244,3504,3754,2454,265-1.27%197,100777億6330万+3.52%7.831.28
12/224,2704,3404,2704,320+1.17%148,000787億6611万+5.19%7.931.3
12/194,2454,2904,2204,270+2.28%361,300778億5447万+4.2%7.841.28
12/184,2304,2454,1654,175+0.36%86,400761億2234万+2.15%7.671.25
12/174,2154,2204,1554,160-1.77%111,400758億4885万+2.04%7.641.25
12/164,1854,3054,1754,235+1.19%217,700772億1631万+4.13%7.781.27
12/154,2654,3004,1804,185-3.46%193,500763億467万+3.18%7.691.25
12/124,5404,5504,3354,335+0.58%466,700790億3960万+7.17%7.961.3
12/114,2504,3154,1904,310+0.7%189,200785億8378万+7.03%7.921.29
12/104,1904,3404,1654,280+0.94%216,100780億3679万+6.6%7.861.28
12/094,3104,3504,2254,240-3.96%432,700773億748万+6.03%7.791.27
12/084,5104,5854,2454,415-1.01%706,200804億9824万+10.54%8.111.32
12/054,1204,4704,1204,460+8.25%740,900813億1872万+10.97%8.191.34
12/043,9054,1303,9054,120+5.91%420,200751億1953万+2.03%7.571.24
12/033,9103,9253,8703,890-1.14%283,900709億2596万-4.38%7.141.17
12/023,9003,9353,8953,935+0.9%102,500717億4644万-4.23%7.231.18
12/013,9353,9453,8953,900-1.64%130,600711億829万-5.98%7.161.17
11/284,0004,0153,9303,965-0.63%136,700722億9343万-5.35%7.281.19
11/273,9754,0453,9303,990+1.27%155,800727億4925万-5.65%7.331.2
11/263,9003,9653,8853,940+0.77%111,300718億3761万-7.53%7.241.18
11/253,8753,9103,8603,910+1.03%144,700712億9062万-9.2%7.181.17
11/213,8853,8903,8303,870-1.65%213,900705億6131万-10.83%7.111.16
11/203,9654,0353,9253,935-0.25%191,800717億4644万-10.14%7.231.18
11/193,9854,0103,9453,945-0.38%112,200719億2877万-10.71%7.251.18
11/183,9304,0003,9103,960+0.51%116,000722億227万-11.11%7.271.19
11/174,0954,1253,9103,940-3.67%206,600718億3761万-12.33%7.241.18
11/144,0004,0904,0004,090+2.38%187,600745億7254万-9.87%7.511.23
11/133,9054,0153,8953,995+1.78%186,000728億4042万-12.77%7.341.2
11/123,9403,9453,9053,925+0.26%202,000715億6412万-15.21%7.211.18
11/113,9453,9503,8903,915-0.76%200,400713億8179万-16.38%7.191.17
11/103,9253,9903,9003,945+1.02%155,000719億2877万-16.61%7.251.18
11/073,9103,9603,8803,905+0.13%208,800711億9946万-18.27%7.171.17
11/064,0404,0453,8953,900-2.38%350,200711億829万-19.37%7.161.17
11/053,9004,0753,8203,995+2.44%549,400728億4042万-18.55%7.341.2
11/044,2404,2403,8553,900-5.11%814,800711億829万-21.51%7.161.17
10/314,1004,2854,0404,110-18.45%941,500749億3720万-18.42%7.551.23