株価チャート

2014/10/30～2015/03/31

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
03/31700704697704+0.57%5,800101億3760万+5.07%7.530.55
03/30701713681700-1.82%28,000100億8000万+4.95%7.490.55
03/27706722706713-1.52%7,500102億6720万+7.54%7.630.56
03/26730734715724-0.82%28,900104億2560万+9.86%7.740.57
03/25730730715730+0.55%44,400105億1200万+11.62%7.810.58
03/24718726710726+1.11%18,600104億5440万+11.86%7.760.57
03/23715720704718+0.42%15,700103億3920万+11.66%7.680.57
03/20708715703715-0.14%20,000102億9600万+12.07%7.650.56
03/19714720704716-2.72%14,800103億1040万+12.93%7.660.56
03/18712736692736+1.94%41,800105億9840万+17.01%7.870.58
03/17697725697722+3.14%42,700103億9680万+15.89%7.720.57
03/16666700660700+6.22%57,700100億8000万+13.45%7.490.55
03/13650663650659-0.15%22,70094億8960万+7.86%7.050.52
03/12660663656660+1.54%24,10095億400万+8.73%7.060.52
03/11630652630650+3.17%25,40093億6000万+7.79%6.950.51
03/10615630610630+0.8%7,20090億7200万+5%6.740.5
03/09628633595625-1.57%84,50090億+4.69%6.680.49
03/06608635608635+5.83%28,60091億4400万+6.72%6.790.5
03/05598608595600+0.5%40,40086億4000万+1.35%6.420.47
03/04600610596597-1.97%11,80085億9680万+1.19%6.390.47
03/03626626596609-1.77%5,30087億6960万+3.4%6.510.48
03/02623623618620+0.49%9,30089億2800万+5.62%6.630.49
02/27620630617617-1.28%7,40088億8480万+5.65%6.60.49
02/266256306236250%15,90090億+7.39%6.680.49
02/25630630625625+0.48%7,00090億+7.94%6.680.49
02/24624624611622+2.64%42,00089億5680万+7.8%6.650.49
02/236076146026060%12,80087億2640万+5.57%6.480.48
02/20601617598606+1%20,20087億2640万+5.76%6.480.48
02/19592602588600+0.84%24,60086億4000万+5.08%6.420.47
02/18596597591595-0.17%16,00085億6800万+4.57%6.360.47
02/17593597593596+1.02%8,80085億8240万+4.93%6.370.47
02/16600600584590-1.17%8,50084億9600万+3.87%6.310.47
02/13610610593597-2.13%20,00085億9680万+5.29%6.390.47
02/12592614590610+6.46%36,80087億8400万+7.96%6.520.48
02/10570575569573+0.53%4,20082億5120万+1.6%6.130.45
02/09562573555570+1.06%8,70082億800万+0.88%6.10.45
02/06565565560564+0.36%60081億2160万-0.18%6.030.44
02/05560566557562+1.08%1,90080億9280万-0.71%6.010.44
02/04565565554556-0.71%5,20080億640万-1.77%5.950.44
02/03569570559560-1.41%5,80080億6400万-1.41%5.990.44
02/025735735685680%7,20081億7920万-0.18%6.070.45
01/30563580551568+1.61%17,90081億7920万-0.35%6.070.45
01/295585605585590%90080億4960万-2.1%5.980.44
01/28559560555559-0.18%4,20080億4960万-2.27%5.980.44
01/27561564559560+0.36%3,70080億6400万-2.27%5.990.44
01/26556567556558-0.53%5,00080億3520万-2.79%5.970.44
01/23563572560561+0.36%7,10080億7840万-2.6%60.44
01/225595595555590%5,00080億4960万-3.12%5.980.44
01/21557559556559+0.72%2,80080億4960万-3.29%5.980.44
01/20568570551555-2.29%9,00079億9200万-4.31%5.940.44
01/16560569560568+1.07%4,70081億7920万-2.41%6.070.45
01/15560567560562-1.4%2,40080億9280万-3.44%6.010.44
01/14553575553570+3.07%5,00082億800万-2.23%6.10.45
01/13577577551553-2.81%6,90079億6320万-5.15%5.910.44
01/09581581566569-1.9%6,10081億9360万-2.57%6.090.45
01/08566580564580+2.47%4,70083億5200万-0.68%6.20.46
01/07566570566566-0.18%5,40081億5040万-3.08%6.050.45
01/06570579566567-2.24%6,40081億6480万-2.91%6.060.45
01/05583596579580-0.34%16,90083億5200万-0.68%6.20.46
2014
12/30575587575582+0.52%5,80083億8080万-0.34%6.220.46
12/29583583579579+0.17%3,30083億3760万-0.69%6.190.46
12/265875875755780%10,40083億2320万-0.86%6.180.46
12/25590596578578-2.36%23,60083億2320万-0.69%6.180.46
12/24600602585592-0.84%30,80085億2480万+1.72%6.330.47
12/22597597589597+1.36%5,00085億9680万+2.75%6.390.47
12/195925995895890%6,40084億8160万+1.55%6.30.46
12/185855955855890%10,30084億8160万+1.55%6.30.46
12/17585589585589+0.68%1,50084億8160万+1.55%6.30.46
12/16580599580585+0.34%18,30084億2400万+0.86%6.260.46
12/15599599570583-2.83%17,10083億9520万+0.52%6.240.46
12/12592604592600+1.52%9,10086億4000万+3.45%6.420.47
12/11585594581591-0.67%19,70085億1040万+2.07%6.320.47
12/10599604590595-0.83%8,20085億6800万+2.94%6.360.47
12/095896005876000%10,20086億4000万+3.81%6.420.47
12/08590605590600+2.04%35,30086億4000万+3.99%6.420.47
12/05580588579588+1.55%38,00084億6720万+2.08%6.290.46
12/04574579571579+0.87%4,60083億3760万+0.7%6.190.46
12/03579579574574-0.17%5,30082億6560万0%6.140.45
12/02562577562575+1.95%10,80082億8000万+0.17%6.150.45
12/01572574555564-1.74%14,50081億2160万-1.57%6.030.44
11/28575575570574+0.35%5,20082億6560万+0.35%6.140.45
11/27575580571572-0.35%5,60082億3680万+0.18%6.120.45
11/26570577570574+1.59%2,80082億6560万+0.7%6.140.45
11/25562567562565+0.53%5,10081億3600万-0.53%6.040.45
11/21570570558562-1.4%5,70080億9280万-0.88%6.010.44
11/20570573562570+1.6%6,90082億800万+0.88%6.10.45
11/19560575560561-1.58%29,90080億7840万-0.53%60.44
11/18573584560570-0.35%5,30082億800万+1.24%6.10.45
11/17580583572572-2.05%23,70082億3680万+1.78%6.120.45
11/145845895825840%4,00084億960万+3.91%6.250.46
11/13582584577584-1.18%7,30084億960万+4.1%6.250.46
11/12591592585591+1.03%36,90085億1040万+5.35%6.320.47
11/11588590585585-0.51%7,60084億2400万+4.28%6.260.46
11/10572590572588+1.03%13,20084億6720万+5%6.290.46
11/07585592582582+0.34%6,10083億8080万+4.11%6.220.46
11/06580589571580+2.11%28,10083億5200万+3.76%6.20.46
11/05580589568568-2.07%18,20081億7920万+1.79%6.070.45
11/04580590579580+1.4%28,60083億5200万+3.94%6.20.46
10/31574574566572-0.35%6,70082億3680万+2.69%6.120.45
10/30569574568574+1.41%4,70082億6560万+3.05%6.140.45