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
03/311,9751,9751,9631,965-0.3%80098億2500万-2.63%12.740.61
03/301,9911,9911,9601,971-1%2,900104億4630万-2.38%12.780.61
03/272,0002,0011,9851,991-3.54%6,800105億5230万-1.34%12.910.62
03/262,0692,0692,0602,064-0.29%12,100109億3920万+2.38%13.380.64
03/252,0682,0702,0652,070+0.19%4,700109億7100万+2.93%13.420.64
03/242,0652,0742,0612,066+0.05%5,100109億4980万+2.99%13.390.64
03/232,0462,0822,0462,065+1.52%5,600109億4450万+3.25%13.390.64
03/202,0312,0352,0302,034+0.15%3,400107億8020万+1.95%13.190.63
03/192,0322,0322,0282,031-0.1%2,400107億6430万+1.96%13.170.63
03/182,0322,0332,0272,033+0.05%1,900107億7490万+2.21%13.180.63
03/172,0332,0352,0282,032+0.1%6,800107億6960万+2.37%13.170.63
03/162,0252,0302,0232,030+0.35%5,600107億5900万+2.47%13.160.63
03/132,0252,0252,0202,023-0.05%4,800107億2190万+2.43%13.120.63
03/122,0302,0302,0182,024-0.1%5,600107億2720万+2.79%13.120.63
03/112,0242,0302,0232,026+0.1%5,000107億3780万+3.21%13.140.63
03/102,0252,0252,0102,024+1.15%2,200107億2720万+3.48%13.120.63
03/092,0002,0191,9992,001+0.05%6,900106億530万+2.62%12.970.62
03/061,9752,0001,9652,000+1.27%3,700106億+2.93%12.970.62
03/051,9851,9851,9621,975-0.55%3,600104億6750万+1.96%12.80.61
03/042,0242,0241,9601,986-1.93%7,200105億2580万+2.8%12.880.62
03/032,0262,0292,0222,025-0.25%3,000107億3250万+5.14%13.130.63
03/022,0332,0332,0162,030+1.86%3,800107億5900万+5.78%13.160.63
02/272,0052,0051,9931,993-0.35%6,200105億6290万+4.29%12.920.62
02/262,0002,0021,9952,000+0.45%5,700106億+4.99%12.970.62
02/251,9991,9991,9911,991-0.2%2,800105億5230万+4.84%12.910.62
02/241,9601,9951,9601,995+2.31%9,100105億7350万+5.39%12.930.62
02/231,9461,9501,9401,950+0.72%3,600103億3500万+3.39%12.640.61
02/201,9281,9391,9271,936+0.16%1,400102億6080万+2.92%12.550.6
02/191,9351,9361,9321,933-0.1%1,200102億4490万+2.98%12.530.6
02/181,9331,9351,9301,935+0.16%1,200102億5550万+3.31%12.550.6
02/171,9551,9601,9321,932-0.77%4,000102億3960万+3.43%12.530.6
02/161,9451,9601,9401,947+0.1%5,400103億1910万+4.45%12.620.61
02/131,9681,9681,9321,945-0.77%2,900103億850万+4.63%12.610.6
02/121,9501,9601,9411,960+1.03%5,200103億8800万+5.72%12.710.61
02/101,9291,9401,9291,940+0.57%4,600102億8200万+4.98%12.580.6
02/091,8951,9291,8901,929+2.88%12,200102億2370万+4.61%12.510.6
02/061,8781,8801,8751,875-0.11%2,40099億3750万+1.96%12.160.58
02/051,8781,8791,8751,877+0.21%1,70099億4810万+2.23%12.170.58
02/041,8721,8881,8561,873+0.75%7,80099億2690万+2.18%12.140.58
02/031,8581,8591,8511,859+0.16%5,70098億5270万+1.58%12.050.58
02/021,8571,8571,8501,856+0.6%2,00098億3680万+1.59%12.030.58
01/301,8451,8451,8401,8450%60097億7850万+1.1%11.960.57
01/291,8451,8451,8451,845+0.22%50097億7850万+1.15%11.960.57
01/281,8411,8451,8411,841-0.05%1,00097億5730万+1.1%11.940.57
01/271,8401,8501,8401,8420%1,20097億6260万+1.21%11.940.57
01/261,8451,8461,8391,842+0.11%2,10097億6260万+1.32%11.940.57
01/231,8401,8451,8401,840-0.27%60097億5200万+1.32%11.930.57
01/221,8461,8461,8451,845-0.05%40097億7850万+1.65%11.960.57
01/211,8461,8461,8401,846+0.93%30097億8380万+1.82%11.970.57
01/201,8301,8301,8291,829-0.05%30096億9370万+0.99%11.860.57
01/191,8321,8351,8301,830-0.11%70096億9900万+1.1%11.860.57
01/161,8321,8331,8201,832+0.38%1,30097億960万+1.33%11.880.57
01/151,8251,8261,8251,825-0.27%2,80096億7250万+1%11.830.57
01/141,8301,8301,8281,830+0.38%1,40096億9900万+1.39%11.860.57
01/131,8261,8261,8231,823-0.16%1,50096億6190万+1.05%11.820.57
01/091,8291,8301,8261,826-0.16%1,40096億7780万+1.33%11.840.57
01/081,8261,8291,8231,829+0.33%1,30096億9370万+1.55%11.860.57
01/071,8031,8231,8031,823+1.11%70096億6190万+1.28%11.820.57
01/061,8001,8141,7931,803-1.48%2,90095億5590万+0.28%11.690.56
01/051,8121,8461,8121,830+1.22%1,60096億9900万+1.78%11.860.57
2014
12/301,8081,8081,8031,808+0.06%1,30095億8240万+0.67%11.720.56
12/291,8041,8071,8041,807+0.17%1,10095億7710万+0.67%11.720.56
12/261,8081,8081,7931,804+1.35%1,40095億6120万+0.5%11.70.56
12/251,8001,8031,7801,780-1.28%3,60094億3400万-0.78%11.540.55
12/241,8021,8071,8001,803+0.11%1,50095億5590万+0.56%11.690.56
12/221,8051,8051,8011,801-0.22%1,10095億4530万+0.5%11.680.56
12/191,7911,8091,7911,805+0.84%1,80095億6650万+0.78%11.70.56
12/181,8081,8091,7901,790-1%1,70094億8700万-0.06%11.610.56
12/171,8091,8091,8041,808+0.89%2,50095億8240万+0.95%11.720.56
12/161,7991,7991,7921,792-0.39%80094億9760万+0.11%11.620.56
12/151,7951,8031,7931,7990%3,10095億3470万+0.5%11.660.56
12/121,7961,8051,7961,799-0.22%1,40095億3470万+0.5%11.660.56
12/111,8001,8031,7961,803+0.45%1,30095億5590万+0.73%11.690.56
12/101,7971,7991,7941,7950%1,00095億1350万+0.34%11.640.56
12/091,7961,7971,7951,7950%1,50095億1350万+0.28%11.640.56
12/081,7931,7991,7931,795+0.11%1,50095億1350万+0.28%11.640.56
12/051,7931,7931,7931,793+0.17%40095億290万+0.22%11.620.56
12/041,7931,7941,7901,7900%1,70094億8700万+0.06%11.610.56
12/031,7931,7931,7901,790-0.11%2,00094億8700万+0.11%11.610.56
12/021,8001,8001,7911,792-0.06%1,60094億9760万+0.22%11.620.56
12/011,7991,8041,7931,793+0.06%4,80095億290万+0.39%11.620.56
11/281,7931,7931,7921,792+0.11%1,20094億9760万+0.45%11.620.56
11/271,7901,7901,7901,790-0.11%10094億8700万+0.39%11.610.56
11/261,7951,7951,7921,7920%1,00094億9760万+0.62%11.620.56
11/251,7931,7951,7901,792+0.39%1,70094億9760万+0.67%11.620.56
11/211,7861,7861,7811,785-0.06%90094億6050万+0.39%11.570.55
11/201,7871,7871,7781,786+0.39%40094億6580万+0.51%11.580.56
11/191,7911,7911,7521,779+0.4%1,40094億2870万+0.06%11.530.55
11/181,7681,7721,7681,772-0.17%1,10093億9160万-0.39%11.490.55
11/171,7701,7751,7701,775+0.06%3,40094億750万-0.34%11.510.55
11/141,7681,7761,7681,774-1.06%7,30094億220万-0.45%11.50.55
11/131,8021,8021,7931,793-0.17%30095億290万+0.56%11.620.56
11/121,7991,8001,7961,796-0.17%3,30095億1880万+0.67%11.640.56
11/111,7991,7991,7991,799+0.67%80095億3470万+0.78%11.660.56
11/101,7901,8001,7871,787-0.06%2,20094億7110万0%11.590.56
11/071,8001,8011,7881,788-0.78%1,20094億7640万0%11.590.56
11/061,7851,8021,7851,802+1.24%1,00095億5060万+0.67%11.680.56
11/051,7701,7801,7631,780-1.66%1,00094億3400万-0.61%11.540.55
11/041,8091,8101,8091,810+0.67%3,00095億9300万+0.89%11.740.56
10/311,7851,8001,7771,798+1.24%2,50095億2940万+0.17%11.660.56