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
03/31644644638642+0.31%1,50032億8670万-0.47%6.090.45
03/306406426406400%30032億7646万-0.78%6.070.45
03/27640644640640-0.78%2,60032億7646万-0.78%6.070.45
03/26646646640645-0.15%10,50033億206万0%6.120.45
03/25645646645646+0.16%2,10033億718万+0.16%6.130.45
03/24646646645645+0.47%2,20033億206万-0.15%6.120.45
03/23647650642642-1.23%8,20032億8670万-0.62%6.090.45
03/20650650650650+0.15%1,20033億2766万+0.62%6.170.46
03/19647650640649-0.15%8,50033億2254万+0.46%6.160.45
03/18654655649650-0.91%3,20033億2766万+0.62%6.170.46
03/176566606566560%6,00033億5837万+1.55%6.220.46
03/16645656645656+1.71%7,50033億5837万+1.71%6.220.46
03/13643650643645-0.15%15,00033億206万+0.16%6.120.45
03/12643653640646+0.94%11,40033億718万+0.31%6.130.45
03/11637640632640+0.47%17,80032億7646万-0.47%6.070.45
03/10638638637637-0.16%1,40032億6110万-0.93%6.040.45
03/09639639638638-0.31%2,30032億6622万-0.78%6.050.45
03/06645645640640-0.16%4,00032億7646万-0.47%6.070.45
03/05646647641641-0.77%3,40032億8158万-0.31%6.080.45
03/04642647642646+0.62%3,70033億718万+0.62%6.130.45
03/03648648642642-0.31%3,00032億8670万0%6.090.45
03/02644646640644+0.16%3,60032億9694万+0.31%6.110.45
02/27648649641643-0.77%5,90032億9182万+0.16%6.10.45
02/266496496486480%3,40033億1742万+1.09%6.150.45
02/25649650648648+0.15%6,90033億1742万+1.09%6.150.45
02/24646647645647+0.15%1,50033億1230万+1.09%6.140.45
02/23645647645646+0.16%1,10033億718万+0.94%6.130.45
02/20647647645645-0.31%3,60033億206万+0.78%6.120.45
02/196506506476470%1,80033億1230万+1.25%6.140.45
02/18646649646647+0.31%4,00033億1230万+1.25%6.140.45
02/17646646644645-0.15%1,60033億206万+0.94%6.120.45
02/16642646642646-0.31%70033億718万+0.94%6.130.45
02/13641648641648-0.46%2,80033億1742万+1.25%6.150.45
02/12650652650651+0.77%1,30033億3277万+1.88%6.180.46
02/10642648642646+0.94%2,00033億718万+1.1%6.130.45
02/09640640640640-0.31%1,40032億7646万+0.16%6.070.45
02/06638642638642+1.58%60032億8670万+0.47%6.090.45
02/05633633632632-0.16%40032億3550万-1.1%60.44
02/04635635633633-0.31%2,30032億4062万-0.94%6.010.44
02/03639639635635+0.47%1,50032億5086万-0.78%6.030.44
02/02635635632632-0.47%80032億3550万-1.25%60.44
01/30643643635635-0.16%1,90032億5086万-0.94%6.030.44
01/29638638636636+0.16%50032億5598万-0.78%6.030.45
01/28633635633635-0.16%2,10032億5086万-0.94%6.030.44
01/27635637635636-0.63%2,70032億5598万-0.78%6.030.45
01/26639645639640+0.31%1,40032億7646万-0.16%6.070.45
01/23637640637638+0.63%4,40032億6622万-0.47%6.050.45
01/22637637634634-0.31%1,40032億4574万-1.25%6.020.44
01/21636636636636+0.32%2,00032億5598万-0.93%6.030.45
01/20637639634634-0.78%1,70032億4574万-1.4%6.020.44
01/196406406296390%1,20032億7134万-0.62%6.060.45
01/16640640637639+0.16%2,80032億7134万-0.62%6.060.45
01/15638641638638-1.54%1,80032億6622万-0.93%6.050.45
01/14644654640648+0.62%1,20033億1742万+0.62%6.150.45
01/13651653640644-1.53%2,10032億9694万0%6.110.45
01/09649654642654+0.77%1,80033億4813万+1.55%6.210.46
01/08645649645649+2.2%90033億2254万+0.78%6.160.45
01/076366366356350%1,80032億5086万-1.4%6.030.44
01/06646646635635-1.7%1,90032億5086万-1.4%6.030.44
01/05647647630646-0.15%3,00033億718万+0.16%6.130.45
2014
12/30641650641647+1.09%2,20033億1230万+0.31%6.140.45
12/29643643640640-0.78%5,60032億7646万-0.78%6.070.45
12/26650650645645-0.77%7,80033億206万0%6.120.45
12/25646650641650+0.78%5,80033億2766万+0.93%6.170.46
12/24646648643645-0.15%5,10033億206万+0.16%6.120.45
12/226466486436460%1,30033億718万+0.47%6.130.45
12/19634648631646+2.22%4,90033億718万+0.31%6.130.45
12/18629636629632+0.48%3,70032億3550万-2.02%60.44
12/17631631627629-0.63%4,20032億2015万-2.63%5.970.44
12/16641641631633-1.71%3,10032億4062万-2.47%6.010.44
12/15648648638644-1.68%7,60032億9694万-0.92%6.110.45
12/12638655638655+1.55%6,10033億5325万+0.46%6.220.46
12/11643647636645-0.15%3,20033億206万-1.23%6.120.45
12/10642655642646+0.16%3,90033億718万-1.22%6.130.45
12/09653653645645-0.92%5,10033億206万-1.68%6.120.45
12/08645652645651+0.93%5,60033億3277万-0.91%6.180.46
12/05645645639645-0.15%3,60033億206万-1.98%6.120.45
12/046416466416460%3,00033億718万-1.97%6.130.45
12/03644646641646+0.31%1,00033億718万-2.12%6.130.45
12/026476476406440%3,40032億9694万-2.57%6.110.45
12/01650650642644-0.92%5,60032億9694万-2.72%6.110.45
11/28652652641650-0.31%3,80033億2766万-1.81%6.170.46
11/27670670652652-1.21%2,90033億3789万-1.51%6.190.46
11/26651664651660+1.85%6,10033億7885万-0.3%6.260.46
11/25648648647648+1.41%2,80033億1742万-1.97%6.150.45
11/21635639627639+0.47%4,30032億7134万-3.18%6.060.45
11/20635640635636+0.47%1,00032億5598万-3.78%6.030.45
11/196376376336330%1,50032億4062万-4.24%6.010.44
11/18646647625633-0.47%9,60032億4062万-4.38%6.010.44
11/17633643632636-2.6%7,80032億5598万-4.07%6.030.45
11/14649660648653-2.39%15,20033億4301万-1.8%6.20.46
11/13669669669669-1.47%1,70034億2493万+0.3%6.350.47
11/12687690679679-1.31%2,10034億7612万+1.8%6.440.48
11/11682688682688+1.93%6,40035億2220万+3.15%6.530.48
11/10673684673675+0.3%4,70034億5564万+1.35%6.40.47
11/07671680671673-0.59%1,50034億4540万+0.9%6.390.47
11/06677685677677-1.74%2,20034億6588万+1.35%6.420.47
11/05689689680689+1.17%6,40035億2731万+2.99%6.540.48
11/04689689678681+0.44%6,00034億8636万+1.79%6.460.48
10/31675678675678+0.59%1,20034億7100万+1.19%6.430.47