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
03/311,1901,1931,1691,169-0.17%26,400473億2079万-2.26%12.530.76
03/301,1941,1941,1621,171-0.85%59,900474億175万-2.09%12.550.76
03/271,1851,2101,1761,181-2.24%67,300478億655万-1.25%12.650.77
03/261,2201,2211,2011,208-1.95%45,800488億9950万+1.09%12.940.79
03/251,2381,2421,2181,232-0.48%85,400498億7101万+3.18%13.20.8
03/241,2201,2391,2161,238+1.81%85,800501億1389万+4.03%13.270.81
03/231,2291,2311,1991,216-0.08%62,700492億2334万+2.53%13.030.79
03/201,2001,2421,1881,217+1.76%152,600492億6382万+2.96%13.040.79
03/191,2361,2501,1931,196-3.24%184,400484億1374万+1.53%12.820.78
03/181,2251,2391,2181,236+0.65%165,200500億3293万+5.19%13.240.81
03/171,2331,2401,2201,228-0.81%128,800497億910万+4.96%13.160.8
03/161,2001,2381,2001,238+3.69%180,500501億1389万+6.17%13.270.81
03/131,1991,2001,1931,194+0.25%102,400483億3279万+2.84%12.790.78
03/121,1701,1991,1701,191+0.93%136,300482億1135万+2.85%12.760.78
03/111,1521,1901,1521,180+1.2%87,400477億6607万+2.25%12.640.77
03/101,1891,1901,1611,166-1.35%73,600471億9935万+1.39%12.490.76
03/091,1811,1921,1741,182-0.84%33,100478億4703万+3.05%12.670.77
03/061,1981,1991,1871,192+0.25%85,700482億5183万+4.29%12.770.78
03/051,1821,1991,1701,189+1.28%144,300481億3039万+4.39%12.740.78
03/041,1591,1791,1541,174+0.95%60,200475億2319万+3.44%12.580.77
03/031,1891,1931,1581,163-2.35%79,600470億7791万+2.65%12.460.76
03/021,1931,1991,1761,191-0.17%81,800482億1135万+5.12%12.760.78
02/271,1901,1981,1841,193+0.34%86,800482億9231万+5.58%12.780.78
02/261,1751,1941,1721,189+1.11%72,600481億3039万+5.6%12.740.78
02/251,1701,1771,1611,176+0.77%45,700476億415万+4.72%12.60.77
02/241,1681,1691,1591,167+0.78%51,200472億3983万+4.2%12.50.76
02/231,1701,1731,1541,158-1.28%31,900468億7552万+3.58%12.410.75
02/201,1651,1731,1561,173+0.95%52,800474億8271万+5.11%12.570.76
02/191,1461,1671,1371,162+1.57%105,200470億3743万+4.31%12.450.76
02/181,1401,1491,1341,144+1.6%95,300463億880万+2.97%12.260.75
02/171,1211,1391,1211,126-0.88%36,700455億8016万+1.35%12.070.73
02/161,1261,1411,1211,136+2.34%75,000459億8496万+2.25%12.170.74
02/131,1171,1251,1101,110-0.8%80,400449億3249万-0.09%11.890.72
02/121,1301,1411,1181,119+0.18%73,000452億9681万+0.72%11.990.73
02/101,1041,1211,1041,117-0.18%39,600452億1585万+0.54%11.970.73
02/091,1231,1241,1121,119+0.36%52,900452億9681万+0.63%11.990.73
02/061,1111,1191,1051,115+0.72%68,900451億3489万+0.18%11.950.73
02/051,1051,1111,0961,107+0.54%92,300448億1105万-0.72%11.860.72
02/041,0981,1071,0941,101+0.82%59,200445億6817万-1.43%11.80.72
02/031,0851,0961,0831,092+0.65%105,400442億385万-2.41%11.70.71
02/021,0851,0881,0721,085-0.09%49,500439億2050万-3.3%11.630.71
01/301,0811,0961,0811,086+0.46%84,400439億6098万-3.47%11.640.71
01/291,0821,0931,0771,081-1.99%128,200437億5858万-4.17%11.580.7
01/281,1081,1141,0891,103-0.99%183,500446億4913万-2.3%11.820.72
01/271,1621,1681,1071,114-4.13%351,100450億9441万-1.33%11.940.73
01/261,1301,1621,1201,162+5.16%68,700470億3743万+2.83%12.450.76
01/231,1081,1141,0981,105+0.45%43,200447億3009万-2.04%11.840.72
01/221,1061,1061,0831,100-0.54%83,100445億2769万-2.57%11.790.72
01/211,1221,1221,1021,106-1.43%126,300447億7057万-2.21%11.850.72
01/201,1001,1221,0981,122+1.17%50,200454億1825万-0.97%12.020.73
01/191,1111,1351,0961,109-0.09%94,100448億9201万-2.29%11.880.72
01/161,1171,1541,0881,110-0.63%82,800449億3249万-2.46%11.890.72
01/151,1051,1201,1001,117+1.64%40,900452億1585万-2.1%11.970.73
01/141,1241,1291,0961,099-2.74%40,000444億8721万-3.93%11.780.72
01/131,1251,1301,1121,130-0.44%45,300457億4208万-1.48%12.110.74
01/091,1351,1421,1251,135+0.71%48,800459億4448万-1.05%12.160.74
01/081,1161,1331,1161,127+1.17%34,500456億2064万-1.83%12.080.73
01/071,1131,1201,1111,114+0.36%33,700450億9441万-2.79%11.940.73
01/061,1301,1301,1081,110-3.73%69,900449億3249万-3.14%11.890.72
01/051,1421,1641,1391,153+1.05%47,600466億7312万+0.61%12.350.75
2014
12/301,1611,1621,1401,141-1.55%38,100461億8736万-0.44%12.230.74
12/291,1621,1681,1481,159-0.69%40,800469億1600万+1.31%12.420.76
12/261,1461,1691,1461,167+1.13%17,000472億3983万+2.37%12.50.76
12/251,1521,1641,1481,154-1.11%35,300467億1360万+1.58%12.370.75
12/241,1631,1741,1601,167+1.21%54,800472億3983万+3.09%12.50.76
12/221,1631,1631,1361,153+0.17%54,700466億7312万+2.4%12.350.75
12/191,1501,1701,1411,151+2.04%123,700465億9216万+2.58%12.330.75
12/181,1401,1401,1241,128+2.64%48,500456億6112万+0.89%12.090.74
12/171,1101,1191,0961,099-2.14%71,300444億8721万-1.35%11.780.72
12/161,0951,1301,0831,123+1.26%214,000454億5873万+1.08%12.030.73
12/151,1191,1301,1081,109-2.8%70,300448億9201万+0.18%11.880.72
12/121,1351,1591,1351,141-0.17%74,600461億8736万+3.45%12.230.74
12/111,1361,1581,1301,143-1.97%166,100462億6832万+4.1%12.250.75
12/101,1601,1921,1521,166-0.26%146,800471億9935万+6.58%12.490.76
12/091,1851,1861,1651,169-1.35%116,400473億2079万+7.64%12.530.76
12/081,2001,2011,1751,185-0.5%188,500479億6847万+9.93%12.70.77
12/051,1721,1941,1561,191+1.28%733,700482億1135万+11.41%12.760.78
12/041,1761,1921,1461,176+0.09%265,000476億415万+10.94%12.60.77
12/031,1501,1851,1431,175+2.53%169,000475億6367万+11.8%12.590.77
12/021,1391,1461,1301,146+0.17%84,500463億8976万+9.98%12.280.75
12/011,1001,1491,0901,144+4.19%307,200463億880万+10.53%12.260.75
11/281,1051,1201,0911,098-0.18%268,200444億4673万+6.71%11.770.72
11/271,1151,1171,1001,100-1.79%57,900445億2769万+7.32%11.790.72
11/261,1351,1411,1171,120-2.61%148,100453億3729万+9.7%120.73
11/251,1101,1501,1001,150+5.41%498,100465億5168万+12.86%12.320.75
11/211,0651,1081,0411,091+2.63%732,000441億6337万+7.7%11.690.71
11/201,0631,1031,0481,063+0.95%839,300430億2994万+5.35%11.390.69
11/191,0601,0761,0531,053+0.38%91,200426億2514万+4.46%11.280.69
11/181,0261,0531,0261,049+2.94%114,700424億6323万+4.17%11.240.68
11/171,0651,0651,0151,019-4.05%111,500412億4883万+1.19%10.920.66
11/141,0651,0651,0441,062+1.92%88,600429億8946万+5.15%11.380.69
11/131,0341,0481,0251,042+1.07%49,900421億7987万+2.96%11.170.68
11/121,0491,0501,0271,031-0.39%90,200417億3459万+1.68%11.050.67
11/111,0251,0511,0191,035+1.67%129,800418億9651万+1.77%11.090.67
11/101,0101,0221,0071,018+0.3%88,100412億835万-0.1%10.910.66
11/071,0161,0231,0031,015+0.3%84,600410億8691万-0.68%10.880.66
11/061,0441,0491,0051,012-2.13%141,000409億6548万-1.46%10.840.66
11/059811,0379811,034+5.51%178,700418億5603万+0.1%11.080.67
11/041,0051,007977980+1.14%226,000396億7012万-5.59%10.50.64
10/31953980952969+2%186,500392億2485万-7.27%10.380.63