株価チャート

2014/10/22~2015/03/31

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
03/311,1551,1551,1551,155-0.43%20062億8501万-1.53%7.330.46
03/301,1601,1601,1601,1600%1,00063億1221万-1.11%7.360.47
03/271,1601,1601,1601,160-1.69%10063億1221万-1.11%7.360.47
03/261,1841,1851,1801,180-0.34%3,40064億2105万+0.51%7.490.47
03/251,1841,1941,1841,184-0.67%1,40064億4281万+0.94%7.510.48
03/241,1901,1921,1891,192+0.17%2,40064億8634万+1.71%7.560.48
03/231,1861,1901,1861,190+0.34%80064億7546万+1.71%7.550.48
03/201,2001,2001,1861,186-1.17%1,70064億5369万+1.37%7.520.48
03/191,2001,2001,2001,200-0.17%20065億2988万+2.56%7.610.48
03/181,2021,2021,1891,2020%1,30065億4076万+2.82%7.630.48
03/171,1841,2031,1841,202+0.17%80065億4076万+2.65%7.630.48
03/161,1871,2001,1851,200+1.27%4,10065億2988万+2.39%7.610.48
03/131,1801,1891,1701,185+1.11%3,60064億4825万+1.02%7.520.48
03/121,1561,1721,1551,172+1.12%2,20063億7751万-0.26%7.440.47
03/111,1551,1591,1501,159-0.09%1,10063億677万-1.53%7.350.47
03/101,1701,1721,1601,160-0.68%3,40063億1221万-1.61%7.360.47
03/091,1671,1771,1661,168-0.43%1,30063億5575万-1.18%7.410.47
03/061,1651,1731,1641,173+0.43%5,80063億8295万-1.01%7.440.47
03/051,1701,1701,1681,168+0.26%60063億5575万-1.6%7.410.47
03/041,1521,1651,1521,165+0.52%90063億3942万-2.02%7.390.47
03/031,1621,1721,1561,159-0.26%90063億677万-2.77%7.350.47
03/021,1521,1701,1521,162+0.96%3,30063億2310万-2.68%7.370.47
02/271,1501,1581,1501,151+0.09%1,30062億6324万-3.84%7.30.46
02/261,1491,1501,1481,150+0.88%80062億5780万-4.17%7.30.46
02/251,1541,1601,1401,140-1.3%7,80062億338万-5.32%7.230.46
02/241,1631,1701,1501,155-0.86%7,00062億8501万-4.39%7.330.46
02/231,1821,1821,1601,165-0.85%7,10063億3942万-3.88%7.390.47
02/201,1651,1751,1651,175+0.95%2,60063億9384万-3.13%7.450.47
02/191,1511,1641,1511,164+1.22%1,10063億3398万-4.28%7.380.47
02/181,1541,1551,1461,150-0.09%5,00062億5780万-5.58%7.30.46
02/171,1801,1801,1491,151-3.92%32,90062億6324万-5.73%7.30.46
02/161,1981,1981,1981,198+2.39%10065億1899万-2.04%7.60.48
02/131,1991,2091,1701,170-1.52%15,50063億6663万-4.49%7.420.47
02/121,2441,2441,1871,188-3.81%26,10064億6458万-3.18%7.540.48
02/101,2441,2491,2351,235+0.49%2,10067億2033万+0.65%7.830.5
02/091,2381,2381,2291,229+0.16%1,80066億8768万+0.24%7.80.49
02/061,2391,2391,2271,227-0.24%90066億7680万+0.16%7.780.49
02/051,2301,2301,2301,230-0.4%10066億9312万+0.49%7.80.49
02/031,2341,2351,2201,235+1.4%2,60067億2033万+0.98%7.830.5
02/021,2271,2401,2181,218-0.73%1,50066億2782万-0.33%7.730.49
01/301,2161,2271,2161,227-1.37%50066億7680万+0.49%7.780.49
01/281,2131,2441,2131,244+2.13%40067億6931万+1.97%7.890.5
01/271,2221,2221,2151,218-0.33%40066億2782万-0.08%7.730.49
01/261,2261,2261,2221,222-0.24%1,10066億4959万+0.33%7.750.49
01/231,2401,2401,2251,225-0.24%50066億6592万+0.66%7.770.49
01/211,2241,2281,2241,228+0.49%90066億8224万+0.99%7.790.49
01/201,2251,2251,2221,222-0.24%80066億4959万+0.58%7.750.49
01/191,2251,2251,2251,225-2%10066億6592万+0.91%7.770.49
01/161,2501,2501,2491,2500%30068億196万+2.97%7.930.5
01/151,2531,2531,2491,250+0.48%4,40068億196万+3.05%7.930.5
01/141,2391,2501,2391,244+3.24%50067億6931万+2.64%7.890.5
01/131,2241,2241,2051,205-2.43%70065億5708万-0.5%7.640.48
01/091,2341,2351,2341,2350%70067億2033万+2.07%7.830.5
01/081,2391,2391,2151,235+1.23%1,00067億2033万+2.15%7.830.5
01/071,2051,2291,2051,220+1.33%2,30066億3871万+1.08%7.740.49
01/061,2281,2281,2041,204-1.95%1,60065億5164万-0.17%7.640.48
01/051,2241,2281,2241,228+0.33%2,00066億8224万+1.82%7.790.49
2014
12/301,2021,2251,2021,224+2.26%1,80066億6047万+1.58%7.550.48
12/291,2011,2231,1971,197-0.33%4,20065億1355万-0.5%7.380.47
12/261,2031,2201,1911,201-0.17%3,50065億3532万-0.17%7.410.47
12/251,2011,2031,2011,203+0.25%70065億4620万+0.08%7.420.47
12/241,2131,2131,1871,200-1.15%3,20065億2988万-0.17%7.40.47
12/221,2141,2141,2141,214-0.08%20066億606万+1%7.490.47
12/191,2011,2161,2011,215+1.17%80066億1150万+1.08%7.490.47
12/181,2011,2011,2011,201+0.33%40065億3532万-0.08%7.410.47
12/171,2001,2001,1901,197-0.25%1,00065億1355万-0.5%7.380.47
12/161,2011,2011,1921,200+0.42%2,20065億2988万-0.41%7.40.47
12/151,2241,2241,1951,195-1.65%14,70065億267万-0.83%7.370.47
12/121,1961,2161,1961,215+1.67%6,40066億1150万+0.83%7.490.47
12/111,1941,1991,1841,195+0.25%1,30065億267万-0.83%7.370.47
12/101,2121,2121,1921,192-1.89%4,00064億8634万-1.16%7.350.47
12/091,2171,2171,2151,215-0.16%30066億1150万+0.75%7.490.47
12/081,2201,2201,2171,217-0.25%60066億2238万+0.91%7.510.48
12/051,2301,2301,2201,220-0.49%1,00066億3871万+1.24%7.520.48
12/041,2041,2261,2041,226-0.16%1,00066億7136万+1.83%7.560.48
12/031,2001,2281,2001,228+3.8%6,10066億8224万+2.16%7.570.48
12/021,1901,1901,1811,183-0.76%90064億3737万-1.42%7.30.46
12/011,1901,1921,1901,192-0.67%50064億8634万-0.67%7.350.47
11/281,2001,2001,1971,2000%1,20065億2988万+0.08%7.40.47
11/271,2001,2001,2001,2000%40065億2988万+0.17%7.40.47
11/261,1901,2001,1901,200+0.42%1,20065億2988万+0.17%7.40.47
11/251,1801,1951,1801,195+1.27%60065億267万-0.17%7.370.47
11/201,1811,1811,1801,180-0.08%80064億2105万-1.5%7.280.46
11/191,1991,2001,1811,181-0.59%2,40064億2649万-1.67%7.280.46
11/181,1871,1881,1871,188-0.92%20064億6458万-1.25%7.330.46
11/171,2001,2001,1801,199-0.08%2,00065億2444万-0.75%7.390.47
11/141,2281,2281,2001,200-1.64%4,50065億2988万-0.74%7.40.47
11/131,2091,2201,2031,220+0.16%60066億3871万+0.74%7.520.48
11/121,2271,2271,2181,218-0.81%2,10066億2782万+0.58%7.510.48
11/111,2271,2281,2271,2280%1,20066億8224万+1.4%7.570.48
11/101,2081,2281,1961,228+1.07%1,70066億8224万+1.49%7.570.48
11/071,2031,2281,2031,215+1.17%2,00066億1150万+0.5%7.490.47
11/061,2351,2351,2011,201-0.74%1,50065億3532万-0.74%7.410.47
11/051,2101,2151,2051,2100%1,10065億8429万-0.08%7.460.47
11/041,2101,2121,2001,210+0.83%5,70065億8429万-0.17%7.460.47
10/311,2001,2001,2001,2000%50065億2988万-0.99%7.40.47
10/291,1981,2001,1951,200+0.33%50065億2988万-1.07%7.40.47
10/241,1961,2001,1961,196+0.08%1,00065億811万-1.48%7.380.47
10/231,1901,1951,1901,195+0.5%50065億267万-1.65%7.370.47
10/221,1901,1901,1891,189+0.76%20064億7002万-2.22%7.330.46