株価チャート

2014/10/16～2015/03/31

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
03/31547549547548-0.18%1,00021億9200万-3.86%-0.37
03/30559559549549-0.9%1,80021億9600万-3.68%-0.37
03/27570570554554-2.64%2,00022億1600万-2.81%-0.37
03/26584584569569-2.57%4,70022億7600万0%-0.38
03/25584585584584+1.57%70023億3600万+2.82%-0.4
03/235805805755750%2,20023億+1.77%-0.39
03/20580580575575+0.52%3,00023億+1.95%-0.39
03/19575575571572-0.87%1,20022億8800万+1.78%-0.39
03/18573583573577-2.7%1,20023億800万+2.85%-0.39
03/17594594592593-0.34%1,20023億7200万+5.89%-0.4
03/16567595564595+5.12%60023億8000万+6.63%-0.4
03/13567573565566-0.88%1,90022億6400万+1.8%-0.38
03/12586586570571-0.87%2,90022億8400万+2.88%-0.39
03/11598608571576-3.68%6,10023億400万+3.97%-0.39
03/10607607565598+4.91%13,30023億9200万+8.14%-0.4
03/09577600570570-1.21%14,20022億8000万+3.26%-0.39
03/06583583565577+2.49%1,60023億800万+4.72%-0.39
03/05605605561563-6.48%7,50022億5200万+2.18%-0.38
03/04618618586602+2.38%10,50024億800万+9.45%-0.41
03/03550642550588+6.91%13,00023億5200万+7.3%-0.4
03/02547550547550-1.26%20022億+0.55%-0.37
02/265575575575570%2,20022億2800万+1.83%-0.38
02/25541557541557+1.27%2,60022億2800万+1.83%-0.38
02/24542550542550+1.85%1,40022億+0.55%-0.37
02/20546546540540-1.1%1,10021億6000万-1.28%-0.37
02/19545546544546+1.49%3,10021億8400万-0.18%-0.37
02/17538538538538-0.19%10021億5200万-1.65%-0.36
02/13539539539539+1.51%1,00021億5600万-1.64%-0.36
02/12531532531531+0.19%1,00021億2400万-3.1%-0.36
02/10539539530530-1.3%40021億2000万-3.46%-0.36
02/09535537535537+0.37%1,60021億4800万-2.19%-0.36
02/04535535535535-0.37%10021億4000万-2.73%-0.36
02/03538539518537-1.47%7,60021億4800万-2.36%-0.36
02/02553553545545-0.73%20021億8000万-0.91%-0.37
01/30547549546549+2.04%2,20021億9600万-0.18%-0.37
01/29544544538538-0.55%1,70021億5200万-2.18%-0.36
01/28541541541541-1.46%10021億6400万-1.46%-0.37
01/27556556549549-1.61%30021億9600万0%-0.37
01/26568568558558-1.76%2,60022億3200万+1.82%-0.38
01/23568568568568+1.43%1,50022億7200万+3.65%-0.38
01/22560560560560+0.9%20022億4000万+2.56%-0.38
01/21551555551555-1.07%80022億2000万+1.65%-0.38
01/20561561561561+2%50022億4400万+2.94%-0.38
01/19551551550550-0.72%1,60022億+1.1%-0.37
01/16550554538554-1.07%1,10022億1600万+2.03%-0.37
01/15560560560560+1.63%70022億4000万+3.32%-0.38
01/14557557551551+0.73%30022億400万+1.85%-0.37
01/13546547546547+0.18%1,90021億8800万+1.3%-0.37
01/09560560545546-2.5%1,60021億8400万+1.3%-0.37
01/08542565542560+2.19%1,50022億4000万+3.9%-0.38
01/07535548530548+1.48%2,90021億9200万+1.86%-0.37
01/06531540531540-1.46%90021億6000万+0.56%-0.37
2014
12/30542548532548-0.36%50021億9200万+2.24%-0.37
12/295505505505500%2,30022億+2.8%-0.37
12/26540550540550+1.85%1,70022億+3%-0.37
12/255405405405400%1,50021億6000万+1.31%-0.37
12/245405405405400%2,10021億6000万+1.31%-0.37
12/22525540525540-0.92%7,80021億6000万+1.5%-0.37
12/19534545534545+0.55%50021億8000万+2.44%-0.37
12/18542542542542+1.88%7,20021億6800万+2.07%-0.37
12/17532532532532+0.19%10021億2800万+0.19%-0.36
12/165305315305310%1,00021億2400万0%-0.36
12/15530531530531-1.67%40021億2400万0%-0.36
12/125405405405400%10021億6000万+1.69%-0.37
12/115405405405400%1,30021億6000万+1.69%-0.37
12/10540541540540+0.93%40021億6000万+1.69%-0.37
12/09543543535535+0.19%70021億4000万+0.75%-0.36
12/085345345345340%50021億3600万+0.56%-0.36
12/05534534534534+0.38%4,00021億3600万+0.75%-0.36
12/04532532532532+1.53%60021億2800万+0.38%-0.36
12/03534534524524-0.19%5,50020億9600万-1.13%-0.35
12/02525525525525-1.69%1,00021億-0.94%-0.36
11/285345345345340%2,60021億3600万+0.75%-0.36
11/27530534530534+0.75%1,40021億3600万+0.56%-0.36
11/26528530528530+0.38%90021億2000万-0.19%-0.36
11/25531534528528-0.56%1,30021億1200万-0.75%-0.36
11/21531531531531+1.92%2,60021億2400万-0.19%-0.36
11/20533533521521-1.33%80020億8400万-2.25%-0.35
11/19529529520528+0.57%3,40021億1200万-1.31%-0.36
11/18522525522525+0.96%50021億-2.05%-0.36
11/17525525520520-2.44%4,90020億8000万-3.35%-0.35
11/14533533533533+1.33%1,10021億3200万-1.3%-0.36
11/13533533526526-1.31%1,30021億400万-2.77%-0.36
11/12534534533533-0.19%3,70021億3200万-1.84%-0.36
11/115345345345340%1,90021億3600万-1.84%-0.36
11/10534534534534-0.19%1,20021億3600万-2.2%-0.36
11/07537537535535-0.37%1,30021億4000万-2.19%-0.36
11/06533542533537+1.13%2,40021億4800万-2.01%-0.36
11/05532535531531-0.19%90021億2400万-3.45%-0.36
11/04534534532532-0.19%50021億2800万-3.45%-0.36
10/31539539533533-1.66%1,40021億3200万-3.44%-0.36
10/30542542542542+3.44%1,00021億6800万-2.17%-0.37
10/29524524524524+0.77%2,10020億9600万-5.59%-0.35
10/27529529520520-1.7%6,90020億8000万-6.47%-0.35
10/24530539529529-0.19%1,60021億1600万-5.2%-0.36
10/23532533530530-0.56%50021億2000万-5.36%-0.36
10/22548548528533-2.56%2,00021億3200万-4.99%-0.36
10/215475475475470%20021億8800万-2.84%-0.37
10/20552552535547+0.74%1,90021億8800万-3.01%-0.37
10/16532543526543+1.69%1,30021億7200万-3.89%-0.37