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
03/311,1901,2021,1861,186-0.5%90,200494億4052万-2.39%-4.61
03/301,2281,2341,1851,192-1.57%208,400496億9064万-1.81%-4.64
03/271,2201,2331,2051,211+0.17%388,000504億8269万-0.16%-4.71
03/261,2491,2601,2091,209-5.47%474,000503億9931万-0.08%-4.7
03/251,2831,2891,2521,279-1.46%278,000533億1739万+5.88%-4.97
03/241,3031,3051,2851,2980%266,300541億944万+7.9%-5.05
03/231,2841,2991,2711,298+3.02%290,200541億944万+8.53%-5.05
03/201,2291,2601,2231,260+2.52%258,100525億2534万+5.88%-4.9
03/191,2361,2411,2271,229-0.81%80,200512億3305万+3.8%-4.78
03/181,2391,2441,2321,239+0.32%75,300516億4992万+5.09%-4.82
03/171,2391,2421,2331,235+0.08%105,900514億8317万+5.2%-4.8
03/161,2321,2391,2321,234+0.49%90,400514億4148万+5.2%-4.8
03/131,2271,2311,2211,228+0.82%101,200511億9136万+4.69%-4.78
03/121,2191,2341,2161,2180%106,900507億7449万+3.92%-4.74
03/111,2101,2201,2101,218-0.08%57,800507億7449万+4.01%-4.74
03/101,2111,2281,2081,219+1.16%187,300508億1618万+4.28%-4.74
03/091,1951,2091,1881,205+0.92%141,800502億3256万+3.17%-4.69
03/061,1911,1951,1851,194+0.59%65,800497億7401万+2.4%-4.64
03/051,1751,1901,1751,187+0.94%67,600494億8220万+1.8%-4.62
03/041,1611,1791,1611,176+1.12%73,300490億2365万+0.86%-4.57
03/031,1721,1771,1621,163-0.6%86,900484億8172万-0.17%-4.52
03/021,1701,1771,1631,170+0.26%56,600487億7353万+0.43%-4.55
02/271,1831,1941,1631,167-1.35%151,900486億4847万+0.17%-4.54
02/261,1811,2061,1801,1830%202,500493億1546万+1.55%-4.6
02/251,1651,1841,1601,183+1.81%158,200493億1546万+1.63%-4.6
02/241,1501,1631,1501,162+1.04%104,400484億4003万-0.09%-4.52
02/231,1411,1561,1411,150+0.44%94,600479億3979万-0.95%-4.47
02/201,1501,1561,1421,145-0.95%142,900477億3136万-1.29%-4.45
02/191,1541,1631,1521,156+0.35%114,900481億8991万-0.43%-4.5
02/181,1331,1551,1321,152+1.95%123,000480億2317万-0.69%-4.48
02/171,1501,1551,1301,130-1.65%126,500471億606万-2.59%-4.39
02/161,1281,1551,1251,149+2.68%266,500478億9811万-0.95%-4.47
02/131,1051,1221,1011,119+1.27%235,200466億4750万-3.53%-4.35
02/121,1081,1241,1001,105-0.45%430,300460億6389万-4.82%-4.3
02/101,1001,1401,0901,110-8.19%993,700462億7232万-4.39%-4.32
02/091,2331,2381,2001,209-1.47%193,700503億9931万+4.04%-4.7
02/061,1911,2331,1911,227+2.51%182,800511億4967万+5.96%-4.77
02/051,1931,2031,1801,197+0.5%146,900498億9907万+3.73%-4.65
02/041,1851,1951,1831,191+0.85%95,500496億4895万+3.57%-4.63
02/031,1871,1881,1771,181-0.17%90,700492億3208万+3.05%-4.59
02/021,1661,1861,1661,183+1.46%90,400493億1546万+3.5%-4.6
01/301,1771,1791,1631,166-1.1%89,600486億678万+2.28%-4.53
01/291,1851,1851,1681,179-0.51%89,800491億4871万+3.51%-4.58
01/281,1701,1861,1701,185+1.11%86,700493億9883万+4.22%-4.61
01/271,1651,1751,1621,172+0.86%96,300488億5690万+3.26%-4.56
01/261,1551,1681,1441,162+0.43%66,800484億4003万+2.47%-4.52
01/231,1941,1941,1451,157-1.95%156,900482億3160万+2.03%-4.5
01/221,1641,1831,1611,180+2.08%174,900491億9040万+4.15%-4.59
01/211,1421,1621,1391,156+1.14%94,100481億8991万+2.03%-4.5
01/201,1301,1471,1271,143+1.6%66,500476億4798万+0.88%-4.44
01/191,1351,1401,1201,125-0.71%71,000468億9762万-0.79%-4.37
01/161,1461,1491,1221,133-1.48%86,800472億3112万-0.26%-4.41
01/151,1451,1561,1431,150+0.09%79,900479億3979万+1.05%-4.47
01/141,1451,1531,1361,149+0.61%89,600478億9811万+0.79%-4.47
01/131,1221,1481,1111,142+1.24%148,900476億630万0%-4.44
01/091,1641,1651,1221,128-2%141,500470億2268万-1.4%-4.39
01/081,1341,1571,1301,151+1.5%135,600479億8148万+0.35%-4.48
01/071,1151,1441,1151,134+1.16%128,700472億7280万-1.39%-4.41
01/061,1251,1331,1151,121-1.06%133,100467億3088万-2.78%-4.36
01/051,1161,1531,1071,133+1.52%204,900472億3112万-1.99%-4.41
2014
12/301,1091,1191,1031,116+0.54%121,800465億2244万-3.71%-4.34
12/291,0871,1161,0871,110+1.65%236,000462億7232万-4.56%-4.32
12/261,1001,1001,0821,092-1%228,600455億2196万-6.43%-4.25
12/251,1071,1091,1001,103-0.36%198,200459億8051万-5.89%-4.29
12/241,1161,1171,1021,107-0.81%176,300461億4726万-5.87%-4.3
12/221,1151,1191,1001,116-0.36%275,300465億2244万-5.5%-4.34
12/191,1371,1411,1181,120-1.32%196,600466億8919万-5.56%-4.36
12/181,1471,1481,1321,135-0.44%137,300473億1449万-4.54%-4.41
12/171,1461,1511,1401,140-0.78%99,800475億2292万-4.36%-4.43
12/161,1461,1531,1431,149-0.35%137,200478億9811万-3.85%-4.47
12/151,1401,1551,1301,153+0.79%160,900480億6485万-3.76%-4.48
12/121,1601,1611,1421,144-1.97%218,400476億8967万-4.9%-4.45
12/111,1651,1721,1581,167-0.17%92,800486億4847万-3.31%-4.54
12/101,1491,1741,1441,169+0.95%231,800487億3184万-3.55%-4.55
12/091,1651,1651,1401,158-1.53%291,600482億7329万-4.77%-4.5
12/081,1851,1851,1721,176-0.84%206,800490億2365万-3.76%-4.57
12/051,1961,1971,1861,186-1%203,400494億4052万-3.18%-4.61
12/041,1981,1991,1961,198-0.25%90,400499億4076万-2.52%-4.66
12/031,2051,2051,1981,201-0.33%170,800500億6582万-2.44%-4.67
12/021,2031,2091,2011,205+0.17%76,500502億3256万-2.27%-4.69
12/011,2011,2051,1981,203+0.08%149,500501億4919万-2.59%-4.68
11/281,2101,2131,2011,202-0.58%107,000501億750万-2.83%-4.67
11/271,2151,2161,2061,209-0.58%86,900503億9931万-2.5%-4.7
11/261,2061,2191,2031,216+0.83%152,600506億9112万-2.09%-4.73
11/251,2111,2131,2061,206-0.41%107,800502億7425万-2.98%-4.69
11/211,2051,2131,2031,211+0.5%173,600504億8269万-2.57%-4.71
11/201,2101,2161,2051,205-0.74%122,700502億3256万-3.14%-4.69
11/191,2171,2231,2141,214-0.33%103,700506億775万-2.57%-4.72
11/181,2211,2291,2101,218-0.65%140,600507億7449万-2.33%-4.74
11/171,2281,2381,2201,226-0.08%187,700511億799万-1.76%-4.77
11/141,2061,2281,2031,227+1.74%182,800511億4967万-1.76%-4.77
11/131,1961,2061,1901,206+0.25%265,300502億7425万-3.6%-4.69
11/121,2211,2241,2011,203-2.27%428,700501億4919万-4.07%-4.68
11/111,2211,2361,2211,231+0.74%121,400513億1642万-2.07%-4.79
11/101,2241,2401,2161,222-3.17%260,100509億4124万-2.94%-4.75
11/071,2781,2781,2591,262+0.08%72,900526億871万0%-4.91
11/061,2731,2781,2611,261-0.94%66,200525億6702万-0.16%-4.9
11/051,2751,2861,2691,273-0.62%78,400530億6727万+0.63%-4.95
11/041,3151,3191,2801,281-1.31%136,500534億76万+1.1%-4.98
10/311,2801,3001,2731,298+2.29%119,400541億944万+2.29%-5.05