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
03/31607621607619+1.98%11,20080億901万-5.21%86.110.62
03/30611615602607-2.1%12,10078億5375万-7.33%84.440.61
03/27638644620620-6.06%32,30080億2195万-5.49%86.250.62
03/26665665660660-0.75%22,60085億3950万+0.3%91.810.66
03/25663666658665+0.45%6,90086億419万+1.22%92.510.67
03/24663666651662+0.46%15,20085億6537万+0.91%92.090.66
03/236606646556590%15,90085億2656万+0.61%91.670.66
03/20656665655659+0.61%11,40085億2656万+0.76%91.670.66
03/19657668655655-0.61%9,10084億7480万+0.31%91.120.66
03/18660667656659+0.3%9,40085億2656万+1.07%91.670.66
03/17660670656657-1.2%15,20085億68万+1.08%91.390.66
03/16660667659665+0.76%6,30086億419万+2.62%92.510.67
03/13666666659660-0.15%13,80085億3950万+2.17%91.810.66
03/12660663658661+0.3%13,50085億5244万+2.64%91.950.66
03/11660660655659-0.15%11,30085億2656万+2.65%91.670.66
03/10660660655660+0.15%11,40085億3950万+3.29%91.810.66
03/096586606576590%7,70085億2656万+3.45%91.670.66
03/06657660657659+0.3%5,00085億2656万+3.94%91.670.66
03/05657659653657+0.46%3,40085億68万+3.96%91.390.66
03/04652657652654+0.31%3,50084億6186万+3.81%90.980.66
03/03657660652652-0.76%5,60084億3599万+3.82%90.70.65
03/02651660651657+0.46%7,70085億68万+4.95%91.390.66
02/27656659650654-0.15%7,80084億6186万+4.98%90.980.66
02/266506606506550%11,10084億7480万+5.65%91.120.66
02/25663663651655-0.76%11,50084億7480万+5.99%91.120.66
02/24657662650660+1.69%10,90085億3950万+7.32%91.810.66
02/23648650645649+0.31%11,30083億9717万+6.05%90.280.65
02/20643647642647+0.31%8,30083億7129万+6.24%900.65
02/19641647641645+0.16%7,60083億4542万+6.26%89.730.65
02/18636648636644+0.94%13,40083億3248万+6.62%89.590.65
02/17639644635638+0.31%8,40082億5485万+5.98%88.750.64
02/16630636625636+1.27%14,60082億2897万+6%88.470.64
02/13630631626628+1.13%9,30081億2546万+5.02%87.360.63
02/12620635619621+0.49%12,50080億3489万+4.19%86.390.62
02/10618620613618+0.65%10,30079億9607万+4.04%85.970.62
02/09610614610614+1.15%7,10079億4432万+3.72%85.410.62
02/06608608605607+0.33%3,10078億5375万+2.71%84.440.61
02/056096096036050%4,10078億2787万+2.54%84.160.61
02/04610610598605+1.17%5,70078億2787万+2.72%84.160.61
02/03603606598598-0.83%10,70077億3730万+1.87%83.190.6
02/02610610600603+0.33%3,80078億199万+2.9%83.880.61
01/30600606599601+0.17%10,40077億7612万+2.74%83.60.6
01/29600605599600-0.17%7,20077億6318万+2.74%83.470.6
01/28595602595601+0.17%5,20077億7612万+3.26%83.60.6
01/27599601596600+0.5%7,00077億6318万+3.27%83.470.6
01/26596597594597+0.51%3,80077億2436万+2.93%83.050.6
01/23590597590594+0.68%6,50076億8555万+2.77%82.630.6
01/22592592585590+0.68%4,60076億3379万+2.25%82.070.59
01/21587590586586-0.17%3,60075億8204万+1.56%81.520.59
01/20587590582587+0.86%6,30075億9498万+1.91%81.660.59
01/19589589581582-0.34%5,70075億3028万+1.04%80.960.58
01/16589589582584-0.85%7,60075億5616万+1.39%81.240.59
01/15582589582589+1.2%5,70076億2085万+2.08%81.940.59
01/14589589582582-0.34%4,20075億3028万+0.87%80.960.58
01/13589589582584-0.34%4,40075億5616万+1.39%81.240.59
01/09589590582586+0.34%6,50075億8204万+1.74%81.520.59
01/08580585577584+1.39%7,00075億5616万+1.57%81.240.59
01/07571584571576+0.17%9,50074億5265万+0.17%80.130.58
01/06575582570575-0.86%12,00074億3971万+0.17%79.990.58
01/05584587575580-0.68%5,50075億441万+1.05%80.680.58
2014
12/305885885845840%6,80075億5616万+1.74%81.240.59
12/29573586568584+2.46%8,60075億5616万+1.92%81.240.59
12/26565570565570+0.88%5,70073億7502万-0.52%79.290.57
12/25555566555565-0.88%25,80073億1033万-1.57%78.60.57
12/24572572563570-0.18%10,60073億7502万-0.7%79.290.57
12/22570574569571+0.18%14,80073億8796万-0.52%79.430.57
12/19570572561570+0.71%10,40073億7502万-0.87%79.290.57
12/18575575564566+0.18%4,90073億2326万-1.57%78.740.57
12/17575575565565-0.35%7,90073億1033万-1.91%78.60.57
12/16568577567567-0.18%6,80073億3620万-1.73%78.870.57
12/15570579568568-0.7%6,30073億4914万-1.73%79.010.57
12/12580580571572+0.7%13,50074億90万-1.21%79.570.57
12/11572577568568-0.53%11,00073億4914万-2.07%79.010.57
12/10580592571571-1.89%12,30073億8796万-1.72%79.430.57
12/09594594582582-2.18%9,00075億3028万+0.17%80.960.58
12/08592596592595+0.51%7,30076億9849万+2.41%82.770.6
12/05592594589592+0.51%3,80076億5967万+2.07%82.350.59
12/04594594581589+2.08%7,70076億2085万+1.9%81.940.59
12/03580580573577+0.87%7,10074億6559万0%80.270.58
12/02565573565572+0.35%8,10074億90万-0.87%79.570.57
12/01570572568570+0.18%5,10073億7502万-1.04%79.290.57
11/28567572566569+0.18%3,10073億6208万-1.04%79.150.57
11/27574575568568-0.53%3,70073億4914万-1.22%79.010.57
11/26568574567571-0.35%4,70073億8796万-0.52%79.430.57
11/25572573570573+0.17%5,80074億1384万0%79.710.58
11/21578578570572-0.17%4,20074億90万+0.18%79.570.57
11/20583583571573-1.55%6,80074億1384万+0.53%79.710.58
11/19583590580582-0.17%3,70075億3028万+2.28%80.960.58
11/18576590576583+1.22%7,40075億4322万+2.64%81.10.59
11/17581584575576-0.86%6,70074億5265万+1.59%80.130.58
11/14583597580581-0.34%12,00075億1734万+2.65%80.820.58
11/13582585581583+0.17%5,10075億4322万+2.82%81.10.59
11/12590599582582-1.52%8,90075億3028万+2.46%80.960.58
11/11602602590591-0.17%9,50076億4673万+3.87%82.210.59
11/10591594589592+0.17%4,60076億5967万+4.04%82.350.59
11/07605605587591-1.34%9,40076億4673万+3.68%82.210.59
11/06603603585599+2.39%7,00077億5024万+4.9%83.330.6
11/05605605582585+1.74%14,10075億6910万+2.09%81.380.59
11/04615615565575-1.71%17,80074億3971万0%79.990.58
10/31589589571585+4.09%13,90075億6910万+1.21%81.380.59