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
03/31187191186188-0.53%558,000146億9401万+1.08%21.052.88
03/301891911861890%422,600147億7217万+1.61%21.162.89
03/27190194187189-0.53%894,900147億7217万+1.61%21.162.89
03/26186190185190+2.15%806,300148億5033万+1.6%21.272.91
03/25183188182186+1.64%552,700145億3769万-0.53%20.822.85
03/24187187182183-1.08%344,000143億321万-2.14%20.492.8
03/231851881841850%357,300144億5953万-1.6%20.712.83
03/20186188183185-0.54%711,000144億5953万-2.12%20.712.83
03/19186188185186-0.53%441,200145億3769万-2.11%20.822.85
03/18192193186187-2.6%892,700146億1585万-2.09%20.942.86
03/171931951881920%1,463,700150億665万0%21.52.94
03/16189198188192+3.23%4,172,400150億665万0%21.52.94
03/13183187182186+3.33%1,073,100145億3769万-3.13%20.822.85
03/12181184179180-0.55%820,900140億6873万-6.25%20.152.75
03/11176181176181+1.12%424,800141億4689万-5.73%20.262.77
03/10184184176179-2.19%1,205,100139億9058万-7.25%20.042.74
03/091831841801830%328,200143億321万-5.67%20.492.8
03/06188188183183-3.68%681,500143億321万-5.67%20.492.8
03/05184193184190+5.56%1,690,000148億5033万-2.56%21.272.91
03/04179182175180-0.55%1,104,400140億6873万-8.16%20.152.75
03/03185186180181-3.21%1,307,700141億4689万-8.12%20.262.77
03/02190190185187-2.09%1,164,200146億1585万-5.56%20.942.86
02/27190192187191+0.53%776,500149億2849万-4.02%21.382.92
02/261901971901900%1,080,900148億5033万-4.52%21.272.91
02/251891931871900%1,006,200148億5033万-5%21.272.91
02/24191192188190-1.04%1,411,100148億5033万-5%21.272.91
02/23200201191192-2.54%1,537,100150億665万-3.52%21.52.94
02/20201204196197-1.01%1,419,500153億9745万0%22.063.01
02/19198205197199+2.05%2,398,200155億5377万+1.53%22.283.04
02/18198201193195-1.02%2,134,300152億4113万+0.52%21.832.98
02/17211212196197-6.64%3,312,200153億9745万+2.6%22.063.01
02/16213219208211-1.4%3,347,800164億9168万+10.47%23.623.23
02/13205215202214+4.9%4,791,900167億2616万+13.23%23.963.27
02/12210213203204-2.39%3,752,400159億4457万+9.68%22.843.12
02/10200212195209+5.56%3,419,800163億3537万+13.59%23.43.2
02/09199206194198+4.76%4,316,400154億7561万+8.79%22.173.03
02/06192194185189-1.56%1,087,900147億7217万+4.42%21.162.89
02/05188195186192+2.67%1,495,200150億665万+6.67%21.52.94
02/04193195187187-1.06%1,212,200146億1585万+5.06%20.942.86
02/03196201185189-5.97%2,707,300147億7217万+6.78%21.162.89
02/02195206192201+2.55%2,648,100157億1009万+14.2%22.53.07
01/30199202188196-3.45%3,204,100153億1929万+12.64%21.943
01/29206207201203-2.4%1,697,100158億6641万+18.02%22.733.11
01/282042151982080%2,895,100162億5721万+21.64%23.293.18
01/27220222206208-5.02%5,323,300162億5721万+23.81%23.293.18
01/26203225201219+9.5%11,826,800171億1696万+31.93%24.523.35
01/23205207193200-2.44%6,202,100156億3193万+21.95%22.393.06
01/22214219198205+0.99%10,943,000160億2273万+26.54%22.953.14
01/21186220184203+10.93%27,636,400158億6641万+26.88%22.733.11
01/20180194176183+4.57%11,217,600143億321万+15.82%20.492.8
01/19157176156175+13.64%5,626,000136億7794万+11.46%19.592.68
01/16156157153154-1.91%516,900120億3658万-1.28%17.242.36
01/15154158154157+1.95%591,900122億7106万0%17.582.4
01/14155156154154-0.65%609,400120億3658万-1.28%17.242.36
01/131551571551550%424,800121億1474万-1.27%17.352.37
01/09158159155155-1.27%571,500121億1474万-1.27%17.352.37
01/08156158155157+1.29%533,200122億7106万0%17.582.4
01/07156157155155-0.64%615,500121億1474万-1.27%17.352.37
01/06157161156156-1.89%946,400121億9290万-1.27%17.472.39
01/05160164158159-0.63%834,000124億2738万+0.63%17.82.43
2014
12/30165168158160-3.03%1,878,700125億554万+1.91%17.912.45
12/29159165158165+4.43%2,034,200128億9634万+5.1%18.472.52
12/26155161155158+2.6%1,147,200123億4922万+1.28%17.692.42
12/25154160154154-0.65%1,301,100120億3658万-0.65%17.242.36
12/24156157154155-0.64%702,600121億1474万0%17.352.37
12/221551581531560%648,700121億9290万+0.65%17.472.39
12/19157158154156-0.64%492,300121億9290万+1.3%17.472.39
12/18158161156157+0.64%788,700122億7106万+1.95%17.582.4
12/17151159151156+1.96%864,000121億9290万+1.3%17.472.39
12/16157158153153-3.77%849,600119億5842万-0.65%17.132.34
12/151581641561590%648,200124億2738万+3.25%17.82.43
12/12156165155159+4.61%2,356,300124億2738万+3.25%17.82.43
12/11149154148152+1.33%669,800118億8026万-0.65%17.022.33
12/10153153149150-3.85%1,804,100117億2394万-1.96%16.792.29
12/09162163156156-4.29%1,028,700121億9290万+1.96%17.472.39
12/08163168159163+1.88%1,527,200127億4002万+6.54%18.252.49
12/05151165150160+5.96%1,974,700125億554万+5.26%17.912.45
12/04155156150151-3.21%1,241,500118億210万-0.66%16.912.31
12/03163164153156-3.7%1,073,400121億9290万+2.63%17.472.39
12/02161164159162+1.25%869,500126億6186万+7.28%18.142.48
12/01165166159160-2.44%836,000125億554万+5.96%17.912.45
11/28170171161164-2.96%1,550,000128億1818万+9.33%18.362.51
11/27160172156169+9.74%5,891,500132億898万+13.42%18.922.59
11/26146156146154+5.48%2,097,500120億3658万+4.05%17.242.36
11/25147148145146-0.68%332,200114億1131万-1.35%16.352.23
11/21146148145147+0.68%274,300114億8947万-0.68%16.462.25
11/20146150145146+0.69%416,800114億1131万-0.68%16.352.23
11/19145147145145-0.68%200,700113億3315万-1.36%16.232.22
11/181451461441460%283,700114億1131万-0.68%16.352.23
11/171471481441460%306,100114億1131万-0.68%16.352.23
11/14150151146146-2.67%809,600114億1131万-1.35%16.352.23
11/13153154149150-4.46%743,200117億2394万+1.35%16.792.29
11/12152157152157+3.97%1,166,600122億7106万+5.37%17.582.4
11/111511531501510%341,700118億210万+1.34%16.912.31
11/101511541491510%560,700118億210万+1.34%16.912.31
11/07151151149151+0.67%276,800118億210万+0.67%16.912.31
11/06149154148150+0.67%1,256,000117億2394万0%16.792.29
11/05149150147149+0.68%533,600116億4579万-1.32%16.682.28
11/04153154148148-1.33%590,500115億6763万-2.63%16.572.26
10/31150152147150-1.32%687,300117億2394万-1.96%16.792.29