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
03/31530535528533+0.57%12,100261億9923万-1.66%6.490.44
03/30539539520530-1.12%17,600260億5176万-2.21%6.460.44
03/27532546532536-0.37%20,500263億4669万-1.29%6.530.44
03/26550550538538-1.28%37,000264億4500万-0.92%6.560.45
03/25543548540545+0.18%37,100267億8908万+0.37%6.640.45
03/24545550542544-0.18%37,200267億3992万0%6.630.45
03/23548550544545+0.18%24,400267億8908万+0.18%6.640.45
03/20549550543544-0.37%25,200267億3992万-0.18%6.630.45
03/19547548535546-0.18%27,300268億3823万+0.37%6.650.45
03/185405485405470%20,500268億8739万+0.92%6.670.45
03/17550551543547-0.91%23,400268億8739万+1.11%6.670.45
03/16533555533552+3.56%57,400271億3316万+2.22%6.730.46
03/135305555255330%107,400261億9923万-0.93%6.490.44
03/12535535531533+0.76%18,600261億9923万-0.74%6.490.44
03/11529533528529-1.12%25,400260億261万-1.49%6.450.44
03/10540540532535-0.93%28,700262億9754万-0.19%6.520.44
03/09540540537540-1.1%44,100265億4331万+0.93%6.580.45
03/06540550537546+1.11%25,200268億3823万+2.25%6.650.45
03/05542545536540-0.37%48,900265億4331万+1.31%6.580.45
03/04541550541542-0.91%35,300266億4162万+1.88%6.60.45
03/03557559546547-0.91%40,500268億8739万+3.21%6.670.45
03/02555558547552-0.18%26,600271億3316万+4.35%6.730.46
02/27549553545553+0.91%34,300271億8231万+4.93%6.740.46
02/265505505455480%42,900269億3654万+4.38%6.680.45
02/25541549538548+1.29%24,300269億3654万+4.78%6.680.45
02/24534544534541-0.18%30,900265億9246万+3.64%6.590.45
02/23549549536542-0.91%19,200266億4162万+4.03%6.60.45
02/20550550536547+1.11%19,300268億8739万+5.39%6.670.45
02/19546549540541-1.64%35,400265億9246万+4.44%6.590.45
02/18548553545550-0.36%36,800270億3485万+6.59%6.70.46
02/17549553538552-1.25%31,100271億3316万+7.18%6.730.46
02/16536565535559+7.92%105,600274億7724万+8.75%6.810.46
02/13520524513518-0.38%16,200254億6191万+1.17%6.310.43
02/12513520513520+1.76%14,900255億6022万+1.36%6.340.43
02/10510516510511+0.2%8,300251億1783万-0.58%6.230.42
02/09519519506510-0.58%9,500250億6868万-0.97%6.210.42
02/06515518508513-0.97%13,600252億1614万-0.77%6.250.43
02/05519520513518-0.19%7,500254億6191万+0.19%6.310.43
02/04519519512519+1.57%16,600255億1107万+0.19%6.320.43
02/03513516508511+0.59%16,400251億1783万-1.35%6.230.42
02/02511514507508-1.36%7,400249億7037万-2.12%6.190.42
01/30514518512515+0.78%26,100253億1445万-0.77%6.280.43
01/29515517509511-0.78%26,900251億1783万-1.73%6.230.42
01/28507515502515+0.39%23,500253億1445万-0.96%6.280.43
01/27505514504513+1.79%17,700252億1614万-1.54%6.250.43
01/26511511498504+0.2%40,600247億7375万-3.26%6.140.42
01/23510510490503-1.37%49,100247億2460万-3.64%6.130.42
01/22509510501510+0.39%24,600250億6868万-2.49%6.210.42
01/21515515508508-1.17%5,700249億7037万-3.05%6.190.42
01/20515517504514+0.59%22,000252億6530万-2.1%6.260.43
01/19505512500511+1.59%15,200251億1783万-3.04%6.230.42
01/16511514500503-1.57%25,600247億2460万-4.91%6.130.42
01/15499511499511+2.2%42,400251億1783万-3.77%6.230.42
01/14510514497500-2.91%69,100245億7714万-6.19%6.090.41
01/13528528506515-1.34%44,100253億1445万-3.56%6.280.43
01/09526531517522-0.76%51,000256億5853万-2.25%6.360.43
01/08548548525526-2.59%71,000258億5515万-1.5%6.410.44
01/07530547526540+0.37%49,700265億4331万+1.31%6.580.45
01/06548548533538-1.28%36,900264億4500万+1.32%6.560.45
01/05542547542545+0.93%24,700267億8908万+2.83%6.640.45
2014
12/30540541533540+0.56%23,700265億4331万+2.27%6.580.45
12/29531540525537+1.51%59,400263億9584万+1.9%6.540.45
12/26530532513529+0.19%44,200260億261万+0.57%6.450.44
12/25516528516528+1.15%24,900259億5346万+0.57%6.430.44
12/24529529517522+0.38%81,600256億5853万-0.38%6.360.43
12/22532532520520-1.52%50,800255億6022万-0.57%6.340.43
12/19530534526528-0.38%34,300259億5346万+0.96%6.430.44
12/18520535520530+2.51%51,400260億5176万+1.53%6.460.44
12/17531534510517-1.52%88,600254億1276万-0.77%6.30.43
12/16530530518525-1.87%26,800258億599万+0.77%6.40.44
12/15521538518535+0.75%29,200262億9754万+2.88%6.520.44
12/12541544528531-1.12%35,700261億92万+2.31%6.470.44
12/11522538520537+1.32%45,300263億9584万+3.67%6.540.45
12/10526535523530-2.57%56,400260億5176万+2.71%6.460.44
12/09557557540544-3.55%49,800267億3992万+5.63%6.630.45
12/08573575552564+0.18%104,800277億2301万+9.94%6.870.47
12/05552567535563+0.18%190,700276億7386万+10.61%6.860.47
12/04528564528562+6.44%193,500276億2470万+10.85%6.850.47
12/03517540514528+4.14%178,800259億5346万+4.97%6.430.44
12/02510513504507-0.98%48,100249億2122万+1%6.180.42
12/01509516509512+1.59%64,400251億6699万+1.99%6.240.42
11/28505506500504+0.6%34,300247億7375万+0.6%6.140.42
11/27498504498501-0.6%38,200246億2629万0%6.10.42
11/26500507500504-0.2%43,500247億7375万+0.8%6.140.42
11/25502507502505+0.2%34,700248億2291万+1%6.150.42
11/21510510502504-1.18%7,200247億7375万+1%6.140.42
11/20515516507510-0.78%52,000250億6868万+2.41%6.210.42
11/19505515505514+2.8%41,400252億6530万+3.42%6.260.43
11/18490503490500+0.4%93,000245億7714万+0.81%6.090.41
11/17508513492498-2.35%79,200244億7883万+0.4%6.070.41
11/14511512501510-0.2%69,800250億6868万+2.82%6.210.42
11/13505511502511+2%24,900251億1783万+3.02%6.230.42
11/12521521497501-3.28%45,500246億2629万+1.01%6.10.42
11/11520521508518+0.39%59,900254億6191万+4.23%6.310.43
11/10509516500516+2.99%74,700253億6360万+3.82%6.290.43
11/07497503495501+0.8%18,100246億2629万+0.8%6.10.42
11/06496505494497-0.8%56,500244億2967万0%6.060.41
11/05495501490501+1.83%12,100246億2629万+0.6%6.10.42
11/04506506490492+0.41%46,300241億8390万-1.4%60.41
10/31493494483490+1.03%42,700240億8559万-2%5.970.41