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
03/313,6803,7003,6053,620-0.41%489,2006267億6150万-0.63%13.371.48
03/303,5053,6553,5053,635+2.97%592,5006293億5858万+0.08%13.421.49
03/273,5553,6353,4903,530-1.26%840,2006111億7903万-2.43%13.031.45
03/263,6803,7003,5553,575-4.16%864,2006189億7026万-0.94%13.21.46
03/253,7503,7903,6353,7300%751,8006458億674万+3.76%13.771.53
03/243,9153,9153,6953,730-5.21%1,027,4006458億674万+4.34%13.771.53
03/233,8453,9703,8453,935+1.68%729,5006813億14万+10.81%14.531.61
03/203,8603,8853,7903,870-0.26%750,4006700億4613万+10.13%14.291.59
03/193,8703,8903,7953,880+0.65%583,0006717億7752万+11.37%14.331.59
03/183,7803,8553,7353,855+2.53%639,0006674億4906万+11.42%14.231.58
03/173,7803,8003,7503,7600%561,6006510億89万+9.43%13.881.54
03/163,7803,8003,6603,760-0.79%565,3006510億89万+10.07%13.881.54
03/133,8003,8303,7453,790+2.16%844,1006561億9505万+11.6%13.991.55
03/123,6403,7253,6153,710+2.91%504,6006423億4397万+9.89%13.71.52
03/113,4703,6303,4703,605+3.44%624,5006241億6442万+7.2%13.311.48
03/103,5203,5303,4603,485-0.14%384,1006033億8780万+3.97%12.871.43
03/093,5303,5453,4753,490-2.24%387,1006042億5349万+4.24%12.891.43
03/063,5853,6003,5203,570+0.56%324,7006181億457万+6.73%13.181.46
03/053,4503,5553,4253,550+1.57%513,6006146億4180万+6.38%13.111.45
03/043,5853,5853,4803,495-2.24%421,1006051億1918万+4.86%12.91.43
03/033,6403,6703,5603,575-0.69%494,3006189億7026万+7.33%13.21.46
03/023,5403,6353,5353,600+2.86%774,2006232億9873万+8.3%13.291.47
02/273,4753,5503,4703,500+1.16%640,2006059億8487万+5.55%12.921.43
02/263,3603,4753,3553,460+2.67%665,9005990億5933万+4.69%12.771.42
02/253,3503,4003,3253,370+1.2%553,7005834億7686万+2.15%12.441.38
02/243,2603,3453,2453,330+1.22%622,1005765億5132万+1.03%12.291.36
02/233,3353,3503,2603,290-0.75%472,9005696億2578万-0.12%12.151.35
02/203,2353,3203,2053,315+2.79%820,4005739億5425万+0.76%12.241.36
02/193,2003,2403,1653,225+0.31%621,1005583億7178万-1.83%11.911.32
02/183,2003,2503,1753,215+2.39%996,7005566億4039万-2.07%11.871.32
02/173,0453,1403,0353,140+3.97%576,3005436億5500万-4.41%11.591.29
02/163,0803,0953,0003,020-3.05%1,213,4005228億7838万-8.15%11.151.24
02/133,2553,2603,0703,115-4.89%1,217,5005393億2654万-5.35%11.51.28
02/123,3103,3203,2503,275+0.92%752,8005670億2870万-0.37%12.091.34
02/103,2553,2653,0603,245-0.61%1,027,7005618億3455万-0.92%11.981.33
02/093,3353,3653,2353,265-0.31%588,4005652億9732万-0.12%12.051.34
02/063,3103,3353,2603,275-0.15%447,6005670億2870万+0.4%12.091.34
02/053,3453,3803,2703,280-2.81%636,1005678億9440万+0.71%12.111.34
02/043,3603,3953,3353,375+1.2%583,9005843億4256万+3.78%12.461.38
02/033,4253,4353,3103,335-1.77%483,2005774億1702万+2.87%12.311.37
02/023,3953,4253,3453,395-0.73%414,0005878億533万+4.98%12.531.39
01/303,4003,4953,4003,420+1.63%513,9005921億3379万+6.18%12.631.4
01/293,4053,4353,3503,365-2.46%425,0005826億1117万+4.96%12.421.38
01/283,4303,4703,4003,4500%363,9005973億2795万+8.29%12.741.41
01/273,4503,4703,4303,450+1.47%371,5005973億2795万+9.21%12.741.41
01/263,3503,4403,3403,400+0.59%404,0005886億7102万+8.49%12.551.39
01/233,3103,3853,3003,380+4.32%664,9005852億825万+8.58%12.481.38
01/223,3953,4503,1953,240-1.67%2,009,9005609億6885万+4.62%11.961.33
01/213,3103,3103,2653,295-0.45%395,8005704億9147万+6.74%12.171.35
01/203,2953,3303,2653,310+0.91%369,2005730億8855万+7.61%12.221.36
01/193,2403,2803,2153,280+2.82%330,9005678億9440万+6.88%12.111.34
01/163,1153,2053,0953,190+0.47%549,8005523億1193万+4.08%11.781.31
01/153,1903,2453,1303,175-0.31%577,7005497億1485万+3.62%11.721.3
01/143,2553,3003,1803,185-2.6%515,8005514億4624万+3.95%11.761.3
01/133,1803,2803,1803,270+1.87%800,9005661億6301万+6.83%12.071.34
01/093,1403,2203,1303,210+3.72%892,5005557億7470万+5.11%11.851.32
01/083,0503,1253,0403,095+3%546,9005358億6377万+1.51%11.431.27
01/072,9433,0202,9323,005+0.47%623,1005202億8130万-1.28%11.091.23
01/063,0003,0302,9652,991-3.52%783,2005178億5736万-1.64%11.041.23
01/053,0803,1303,0203,100+0.32%372,3005367億2946万+1.91%11.451.27
2014
12/303,1653,1653,0903,090-1.9%199,8005349億9807万+1.75%11.41.26
12/293,1803,1853,1153,150+0.16%334,9005453億8639万+4.03%11.621.29
12/263,1303,1653,1103,145+0.96%249,8005445億2069万+4.24%11.61.29
12/253,1303,1653,1053,115-1.11%205,0005393億2654万+3.63%11.491.27
12/243,1003,1503,0903,150+2.77%378,5005453億8639万+5.11%11.621.29
12/223,1153,1303,0353,065+0.33%677,0005306億6961万+2.75%11.31.25
12/192,9453,0602,9153,055+7.01%945,9005289億3823万+2.62%11.271.25
12/182,8672,8902,8302,855+3.11%963,4004943億1052万-3.9%10.531.17
12/172,8012,8442,7672,769-2.36%1,035,9004794億2060万-6.77%10.211.13
12/162,8512,8732,8222,836-1.25%696,3004910億2089万-4.67%10.461.16
12/152,8912,9272,8322,872-3.62%917,1004972億5387万-3.53%10.591.18
12/122,9383,0452,9352,980-0.27%924,7005159億5284万+0.07%10.991.22
12/112,9333,0102,9102,988-1.39%744,3005173億3794万+0.44%11.021.22
12/103,0853,1203,0153,030-2.73%447,9005246億976万+1.92%11.181.24
12/093,1103,1603,1053,115-2.04%322,7005393億2654万+4.99%11.491.27
12/083,1753,1903,1203,180+0.47%500,4005505億8054万+7.65%11.731.3
12/053,1603,1903,1403,165-0.47%542,3005479億8346万+7.84%11.671.3
12/043,1453,2053,1003,180+2.42%636,5005505億8054万+9.05%11.731.3
12/033,1753,1953,0853,105-0.32%420,5005375億9515万+7.22%11.451.27
12/023,0953,1253,0453,115+1.63%489,7005393億2654万+8.31%11.491.27
12/013,0103,0803,0053,065+3.16%358,2005306億6961万+7.51%11.31.25
11/282,9182,9782,9142,971+0.78%626,3005143億9459万+5.06%10.961.22
11/272,9602,9892,9352,948-2.22%754,9005104億1240万+4.99%10.871.21
11/262,9893,0452,9703,015+1.31%735,4005220億1268万+8.26%11.121.23
11/252,9122,9872,9022,976+3.98%1,002,8005152億6028万+7.71%10.981.22
11/212,8732,8772,8282,862-0.45%425,3004955億2249万+4.61%10.561.17
11/202,9002,9172,8532,875+0.77%493,1004977億7329万+5.93%10.61.18
11/192,9002,9392,8462,853-1.42%839,7004939億6424万+5.86%10.521.17
11/182,8552,8972,8472,894+2.81%885,1005010億6292万+8.19%10.671.18
11/172,9012,9062,7852,815-3.3%807,7004873億8498万+5.99%10.381.15
11/142,9482,9622,8722,911+0.14%696,8005040億628万+10.18%10.741.19
11/132,8332,9222,8052,907+2.61%829,3005033億1372万+10.7%10.721.19
11/122,7292,9152,7292,833-1.6%1,188,0004905億147万+8.46%10.451.16
11/112,8702,8962,8292,879-0.14%580,7004984億6584万+10.73%10.621.18
11/102,8522,9032,8502,883-0.38%378,6004991億5840万+11.53%10.631.18
11/072,9362,9422,8872,894-0.69%528,5005010億6292万+12.65%10.671.18
11/062,9742,9942,9012,914-0.85%694,9005045億2569万+14.01%10.751.19
11/052,8872,9452,8502,939+1.77%614,2005088億5416万+15.71%10.841.2
11/043,1153,1252,8702,888+3.48%1,105,6005000億2409万+14.38%10.651.18
10/312,7332,8002,6942,791+3.37%766,2004832億2965万+11.24%10.291.14