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
03/31371372367368-0.27%59,800155億2040万-0.54%-1.24
03/30370378367369-0.27%71,700155億6257万-0.27%-1.25
03/27369375368370+0.27%65,800156億475万+0.54%-1.25
03/26371374369369-0.54%112,100155億6257万+0.82%-1.25
03/25378378371371-1.33%128,100156億4692万+1.92%-1.26
03/24377380375376-0.27%73,500158億5780万+4.16%-1.27
03/233803833763770%96,300158億9997万+5.31%-1.28
03/20376379374377+0.27%95,000158億9997万+6.2%-1.28
03/19380380376376-0.53%70,200158億5780万+6.82%-1.27
03/18380381377378-0.26%83,900159億4215万+8.31%-1.28
03/17379384376379-0.79%116,400159億8432万+9.54%-1.28
03/16379388378382-0.26%132,300161億1085万+11.37%-1.29
03/13383387376383+1.06%147,400161億5302万+12.98%-1.3
03/12385390376379-1.3%168,100159億8432万+13.13%-1.28
03/11375387374384+2.67%174,000161億9520万+15.66%-1.3
03/10378380374374-1.58%80,600157億7345万+14.02%-1.27
03/09380383374380+0.53%107,700160億2650万+16.92%-1.29
03/06391394376378-3.08%187,900159億4215万+17.39%-1.28
03/05369393369390+5.98%258,000164億4825万+22.26%-1.32
03/04350388348368+5.44%424,400155億2040万+16.83%-1.24
03/03350351347349+0.29%60,100147億1907万+11.86%-1.18
03/02347350345348+1.46%81,400146億7690万+11.9%-1.18
02/27338347336343+0.59%82,700144億6602万+11%-1.16
02/26343348339341-1.16%94,700143億8167万+11.07%-1.15
02/25352352340345-1.99%179,700145億5037万+12.75%-1.17
02/24341355341352+3.53%283,400148億4560万+15.79%-1.19
02/23319349319340+6.58%347,200143億3950万+12.58%-1.15
02/20307323305319+4.25%231,800134億5382万+5.98%-1.08
02/19305307304306+0.66%99,200129億555万+2%-1.04
02/18303304300304+1%77,400128億2120万+1.33%-1.03
02/173003042993010%50,300126億9467万+0.33%-1.02
02/16302303299301-0.33%56,400126億9467万0%-1.02
02/133043053013020%59,100127億3685万+0.33%-1.02
02/12300303299302+1%64,700127億3685万0%-1.02
02/10296299295299+1.36%49,500126億1032万-0.99%-1.01
02/09294296294295+0.68%29,500124億4162万-2.64%-1
02/06294295291293+0.34%51,500123億5727万-3.93%-0.99
02/052922942912920%70,300123億1510万-4.58%-0.99
02/042922942912920%79,800123億1510万-4.58%-0.99
02/03296296292292-1.02%129,900123億1510万-4.89%-0.99
02/02296299295295-0.67%30,400124億4162万-4.22%-1
01/30298299296297-0.34%64,500125億2597万-3.57%-1
01/29301302297298-0.67%206,800125億6815万-3.56%-1.01
01/28302306299300-1.96%292,900126億5250万-3.23%-1.01
01/273053063033060%31,400129億555万-1.92%-1.04
01/26301306301306+1.32%34,700129億555万-2.24%-1.04
01/23304306300302+0.67%84,000127億3685万-4.13%-1.02
01/22303303299300-0.66%92,600126億5250万-5.06%-1.01
01/21307307302302-0.66%20,100127億3685万-5.03%-1.02
01/203043053023040%32,400128億2120万-5%-1.03
01/193023053013040%47,600128億2120万-5.59%-1.03
01/163043063023040%78,600128億2120万-6.46%-1.03
01/153093093043040%22,900128億2120万-7.03%-1.03
01/14310310304304-1.3%61,200128億2120万-7.6%-1.03
01/13307310307308-1.28%33,700129億8990万-6.95%-1.04
01/09312313305312-0.32%159,300131億5860万-6.59%-1.06
01/08316317313313-1.57%55,500132億77万-6.85%-1.06
01/07318321314318-0.93%85,700134億1165万-5.92%-1.08
01/06320324315321-0.93%120,800135億3817万-5.31%-1.09
01/05330330322324-0.61%77,400136億6470万-4.99%-1.1
2014
12/30314327312326+2.84%205,100137億4905万-4.68%-1.1
12/29312318310317+2.59%118,300133億6947万-7.85%-1.07
12/26310315307309-1.28%90,600130億3207万-10.43%-1.05
12/25303316303313+3.3%423,400132億77万-9.8%-1.06
12/24311311302303-2.88%293,800127億7902万-13.18%-1.03
12/22320320311312-2.8%319,300131億5860万-11.36%-1.06
12/19327327320321-1.83%239,200135億3817万-9.32%-1.09
12/18333333327327-1.8%128,900137億9122万-8.15%-1.11
12/17333338331333-1.48%91,000140億4427万-6.98%-1.13
12/16343344335338-2.03%140,600142億5515万-5.85%-1.14
12/15347349345345-0.86%51,000145億5037万-4.43%-1.17
12/12350351348348-1.14%84,600146億7690万-3.87%-1.18
12/113513533503520%84,000148億4560万-3.03%-1.19
12/10352356351352-0.28%75,500148億4560万-3.3%-1.19
12/09361361353353-1.67%128,900148億8777万-3.02%-1.19
12/083603623593590%68,400151億4082万-1.64%-1.21
12/053613633583590%110,900151億4082万-1.64%-1.21
12/04362364359359-0.83%84,400151億4082万-1.91%-1.21
12/03365365362362-0.28%37,200152億6735万-1.09%-1.22
12/02365366362363+0.28%59,800153億952万-0.82%-1.23
12/01365366362362-0.82%61,200152億6735万-1.09%-1.22
11/28359367359365+1.39%71,900153億9387万-0.54%-1.23
11/27362363359360+0.28%44,800151億8300万-1.91%-1.22
11/26360361359359-0.28%75,200151億4082万-2.18%-1.21
11/25360363360360+0.28%42,700151億8300万-2.17%-1.22
11/21361362358359-0.28%162,500151億4082万-2.45%-1.21
11/203603633603600%65,000151億8300万-2.44%-1.22
11/19361362360360-0.83%91,900151億8300万-2.7%-1.22
11/18358363358363+0.83%52,100153億952万-2.16%-1.23
11/17364368356360-1.64%92,500151億8300万-3.23%-1.22
11/14370378366366-1.61%94,400154億3605万-2.14%-1.24
11/13372375370372-0.53%59,300156億8910万-1.06%-1.26
11/12375376371374+1.08%57,600157億7345万-0.8%-1.27
11/11378386370370-1.6%78,300156億475万-2.37%-1.25
11/10380385376376-1.05%71,700158億5780万-1.05%-1.27
11/07374380374380+1.6%44,100160億2650万-0.52%-1.29
11/06370381370374+1.36%115,200157億7345万-2.35%-1.27
11/05370372368369+0.54%58,400155億6257万-4.16%-1.25
11/04367371366367+1.38%119,800154億7822万-5.17%-1.24
10/31367373362362-1.36%103,900152億6735万-6.94%-1.22