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
03/313353353313310%2,40077億4433万-0.6%3.890.33
03/30332332331331-0.6%1,30077億4433万-0.3%3.890.33
03/27334334333333-1.48%1,80077億9113万+0.3%3.910.34
03/263373393353380%3,70079億811万+1.81%3.970.34
03/25339339337338-0.29%2,50079億811万+2.11%3.970.34
03/24339340336339-0.29%14,30079億3151万+2.42%3.980.34
03/23336340336340+0.89%1,40079億5490万+3.03%3.990.34
03/203373393363370%7,20078億8471万+2.12%3.960.34
03/19338338333337-0.3%7,70078億8471万+2.43%3.960.34
03/18335338332338+0.9%11,50079億811万+3.05%3.970.34
03/173343353313350%16,40078億3792万+2.45%3.930.34
03/16331335330335+1.82%21,20078億3792万+2.45%3.930.34
03/13333333327329-0.9%17,50076億9754万+0.92%3.860.33
03/12331333331332+0.61%6,90077億6773万+2.15%3.90.33
03/11331331327330-0.3%3,80077億2093万+1.54%3.870.33
03/10331332328331+1.22%1,90077億4433万+2.16%3.890.33
03/09328335327327-0.61%9,30076億5074万+1.24%3.840.33
03/06333333327329-0.3%14,20076億9754万+1.86%3.860.33
03/05328330326330+0.61%3,80077億2093万+2.17%3.870.33
03/04330330327328-0.3%9,40076億7414万+1.86%3.850.33
03/03329330329329-0.9%4,70076億9754万+2.17%3.860.33
03/02330333330332+0.91%3,60077億6773万+3.43%3.90.33
02/273333333293290%6,40076億9754万+2.81%3.860.33
02/263303323293290%9,80076億9754万+2.81%3.860.33
02/25327335327329+0.61%12,80076億9754万+2.81%3.860.33
02/243273283263270%3,90076億5074万+2.51%3.840.33
02/23324330324327+0.62%14,30076億5074万+2.51%3.840.33
02/203253263233250%9,00076億395万+2.2%3.820.33
02/19324325319325+1.25%8,40076億395万+2.2%3.820.33
02/18328328321321-0.31%23,00075億1036万+0.94%3.770.32
02/17325325321322-0.92%9,80075億3376万+1.26%3.780.32
02/16324326323325+0.93%23,80076億395万+2.2%3.820.33
02/13320322319322+0.31%9,40075億3376万+1.58%3.780.32
02/12317321317321+0.94%16,40075億1036万+1.26%3.770.32
02/10317319314318+0.32%5,30074億4017万+0.32%3.730.32
02/09316317316317+0.32%2,30074億1678万0%3.720.32
02/06316316315316+0.32%1,60073億9338万-0.32%3.710.32
02/053153153153150%40073億6998万-0.63%3.70.32
02/04314316314315+0.32%1,00073億6998万-0.63%3.70.32
02/03315315314314-0.32%1,40073億4659万-0.95%3.690.32
02/02315315315315-0.32%2,30073億6998万-0.63%3.70.32
01/303163183163160%2,10073億9338万-0.32%3.710.32
01/29317320316316-0.63%1,50073億9338万-0.32%3.710.32
01/283173183163180%1,70074億4017万+0.32%3.730.32
01/27316319315318+0.63%9,90074億4017万+0.32%3.730.32
01/263173173163160%40073億9338万-0.32%3.710.32
01/23316319316316-0.32%3,20073億9338万-0.32%3.710.32
01/22320320317317-0.31%2,10074億1678万0%3.720.32
01/213173183163180%2,60074億4017万+0.32%3.730.32
01/203183193173180%1,30074億4017万0%3.730.32
01/19321321317318-0.31%4,40074億4017万0%3.730.32
01/16316319316319+0.31%7,70074億6357万+0.31%3.750.32
01/153183193143180%6,40074億4017万0%3.730.32
01/143193193143180%5,60074億4017万0%3.730.32
01/13317318315318-0.31%9,60074億4017万0%3.730.32
01/09319320314319+0.31%9,20074億6357万+0.31%3.750.32
01/08315318315318+0.95%5,50074億4017万0%3.730.32
01/07315317314315+0.32%2,80073億6998万-0.94%3.70.32
01/06316316313314-1.26%5,20073億4659万-1.26%3.690.32
01/05316318315318+0.32%8,10074億4017万-0.31%3.730.32
2014
12/30313317313317+0.63%8,90074億1678万-0.63%3.720.32
12/29316317313315+0.32%3,60073億6998万-1.25%3.70.32
12/26313315313314+0.32%2,50073億4659万-1.57%3.690.32
12/253123133113130%16,20073億2319万-1.88%3.680.32
12/243133173113130%35,80073億2319万-1.88%3.680.32
12/22316317311313-1.88%27,10073億2319万-1.88%3.680.32
12/19317319316319+0.95%10,00074億6357万0%3.750.32
12/18320320315316-0.63%8,70073億9338万-1.25%3.710.32
12/17320320317318-0.31%4,60074億4017万-0.63%3.730.32
12/16320320317319-0.31%38,30074億6357万-0.62%3.750.32
12/15323327319320-2.14%10,60074億8697万-0.31%3.760.32
12/12328328324327+1.87%6,50076億5074万+1.87%3.840.33
12/11321324321321-0.62%3,20075億1036万0%3.770.32
12/10321323320323+0.31%1,70075億5716万+0.62%3.790.33
12/093233243213220%3,30075億3376万0%3.780.32
12/08322323321322+0.63%6,70075億3376万0%3.780.32
12/05322322320320-0.31%1,60074億8697万-0.62%3.760.32
12/04321323320321+0.63%6,60075億1036万-0.31%3.770.32
12/03320322319319-0.31%2,20074億6357万-0.62%3.750.32
12/02319320319320+0.31%3,10074億8697万-0.31%3.760.32
12/013203203193190%8,10074億6357万-0.93%3.750.32
11/283173203173190%14,00074億6357万-0.62%3.750.32
11/27319321317319+0.63%4,40074億6357万-0.93%3.750.32
11/26321321317317-0.63%9,00074億1678万-1.25%3.720.32
11/253173193153190%18,60074億6357万-0.62%3.750.32
11/21318320318319-0.31%4,90074億6357万-0.62%3.750.32
11/20318322318320+0.63%12,60074億8697万-0.31%3.760.32
11/193243243183180%4,20074億4017万-0.93%3.730.32
11/18321321316318+0.95%5,80074億4017万-0.93%3.730.32
11/17321322313315-0.32%11,80073億6998万-1.87%3.70.32
11/14320320313316-2.17%8,40073億9338万-1.56%3.710.32
11/13324324313323-2.12%23,90075億5716万+0.31%3.790.33
11/12335335330330-0.3%13,10077億2093万+2.48%3.870.33
11/113323333303310%8,50077億4433万+2.8%3.890.33
11/10322331322331+2.16%6,00077億4433万+3.12%3.890.33
11/07327331320324-1.22%6,30075億8055万+0.93%3.80.33
11/06331335328328+1.23%9,30076億7414万+1.86%3.850.33
11/05327329323324-0.92%7,20075億8055万+0.62%3.80.33
11/04326327326327+1.87%2,40076億5074万+1.24%3.840.33
10/313193223193210%4,50075億1036万-0.62%3.770.32