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
03/31885894883884+0.23%10,60075億5855万-3.18%39.351.95
03/30880889877882+0.8%14,30075億4145万-3.5%39.261.95
03/27900906875875-4.16%72,10074億8160万-4.37%38.951.93
03/26916918913913-0.54%90,00078億651万-0.44%40.642.02
03/25917918916918+0.22%26,60078億4926万+0.11%40.862.03
03/24916919916916-0.22%19,30078億3216万0%40.772.02
03/23917919915918+0.11%20,50078億4926万+0.22%40.862.03
03/20915917914917+0.33%14,00078億4071万+0.22%40.822.03
03/19914919912914-0.11%15,50078億1506万-0.11%40.682.02
03/189149189129150%16,80078億2361万+0.11%40.732.02
03/17916918915915-0.22%21,10078億2361万+0.22%40.732.02
03/16917923916917-0.76%33,00078億4071万+0.55%40.822.03
03/13927928923924-0.32%17,20079億56万+1.32%41.132.04
03/12924928923927+0.32%13,20079億2622万+1.87%41.262.05
03/11920925919924+0.43%9,60079億56万+1.65%41.132.04
03/10924925920920-0.33%10,90078億6636万+1.32%40.952.03
03/09918923917923+0.54%11,80078億9201万+1.76%41.082.04
03/06918919916918+0.22%4,60078億4926万+1.21%40.862.03
03/059159189159160%7,70078億3216万+1.1%40.772.02
03/049139179139160%6,20078億3216万+1.22%40.772.02
03/03918918913916-0.22%7,70078億3216万+1.33%40.772.02
03/02915919913918+0.66%9,30078億4926万+1.66%40.862.03
02/27919919912912-0.55%12,00077億9796万+1.11%40.592.02
02/26914920913917+0.33%9,20078億4071万+1.78%40.822.03
02/25912920912914+0.22%15,30078億1506万+1.56%40.682.02
02/24910912907912+0.55%11,40077億9796万+1.56%40.592.02
02/23912912907907-0.55%11,30077億5521万+1.11%40.372
02/209139139119120%7,20077億9796万+1.79%40.592.02
02/19907912907912+0.55%9,40077億9796万+1.9%40.592.02
02/18908910902907+0.55%16,60077億5521万+1.57%40.372
02/17900908900902-0.11%9,70077億1246万+1.12%40.151.99
02/16905920900903+0.11%22,60077億2101万+1.35%40.192
02/13905905900902+0.56%10,30077億1246万+1.35%40.151.99
02/12896900895897+0.22%7,00076億6970万+0.9%39.931.98
02/108959008938950%7,30076億5260万+0.79%39.841.98
02/09900900893895-0.56%9,10076億5260万+0.79%39.841.98
02/06894900894900+0.78%10,70076億9536万+1.47%40.061.99
02/05897897893893-0.78%6,90076億3550万+0.79%39.751.97
02/04895903895900+0.45%9,40076億9536万+1.69%40.061.99
02/03898904896896-0.88%11,90076億6115万+1.47%39.881.98
02/02900904897904+0.44%16,10077億2956万+2.49%40.242
01/30895900895900+0.45%11,30076億9536万+2.27%40.061.99
01/29894898894896-0.22%5,80076億6115万+1.93%39.881.98
01/28897898894898+0.34%7,00076億7825万+2.28%39.971.98
01/27895897893895+0.22%10,00076億5260万+2.17%39.841.98
01/26889894887893+0.68%11,90076億3550万+2.06%39.751.97
01/23885889885887+0.23%5,60075億8420万+1.49%39.481.96
01/22886886882885+0.23%5,10075億6710万+1.37%39.391.96
01/21886887882883-0.34%6,90075億5000万+1.26%39.31.95
01/20884888882886+0.45%9,40075億7565万+1.72%39.441.96
01/19879882878882+0.46%12,90075億4145万+1.38%39.261.95
01/168788798778780%7,60075億725万+0.92%39.081.94
01/15877878875878+0.46%9,00075億725万+0.92%39.081.94
01/14873878873874-0.34%7,90074億7304万+0.58%38.91.93
01/13877879875877-0.23%10,40074億9870万+0.92%39.041.94
01/098808818778790%10,10075億1580万+1.15%39.131.94
01/08875879875879+0.46%4,30075億1580万+1.15%39.131.94
01/07876878874875-0.11%7,10074億8160万+0.81%38.951.93
01/06880880876876-0.34%10,80074億9015万+0.92%38.991.94
01/05876879875879+0.46%10,90075億1580万+1.27%39.131.94
2014
12/30875876874875+0.11%10,90074億8160万+0.92%38.951.93
12/29870874870874+0.58%11,10074億7304万+0.92%38.91.93
12/26868869867869+0.58%12,20074億3029万+0.35%38.681.92
12/258648658628640%10,10073億8754万-0.23%38.461.91
12/24863864861864+0.12%13,50073億8754万-0.23%38.461.91
12/228638648618630%9,50073億7899万-0.35%38.411.91
12/19863864861863+0.12%11,80073億7899万-0.35%38.411.91
12/18863865862862+0.12%12,80073億7044万-0.46%38.371.9
12/17863863861861-0.12%7,90073億6189万-0.58%38.321.9
12/16865866862862-0.46%7,80073億7044万-0.58%38.371.9
12/15868869866866+0.35%9,90074億464万-0.12%38.551.91
12/12860866860863+0.12%14,20073億7899万-0.46%38.411.91
12/11862867861862-0.35%6,00073億7044万-0.69%38.371.9
12/10866868862865-0.35%7,40073億9609万-0.35%38.51.91
12/09870874867868-0.8%6,00074億2174万0%38.641.92
12/08872875872875+0.46%7,70074億8160万+0.81%38.951.93
12/058728758718710%6,30074億4739万+0.46%38.771.92
12/04872873868871-0.23%8,20074億4739万+0.46%38.771.92
12/03874874873873+0.11%5,60074億6449万+0.81%38.861.93
12/02871872869872+0.35%10,00074億5594万+0.81%38.811.93
12/01870871868869+0.12%12,70074億3029万+0.58%38.681.92
11/28866868866868+0.23%5,40074億2174万+0.58%38.641.92
11/27865867864866+0.12%2,70074億464万+0.35%38.551.91
11/26865869864865+0.12%5,60073億9609万+0.35%38.51.91
11/25863869863864+0.23%5,90073億8754万+0.35%38.461.91
11/21857865857862+0.23%5,70073億7044万+0.23%38.371.9
11/20863864860860-0.35%7,00073億5334万+0.12%38.281.9
11/19866867861863-0.35%8,20073億7899万+0.58%38.411.91
11/18863868862866+0.23%11,80074億464万+1.05%38.551.91
11/17862868858864-0.35%9,80073億8754万+0.93%38.461.91
11/14873873867867-0.34%10,30074億1319万+1.29%38.591.92
11/13869872866870+0.23%7,90074億3884万+1.64%38.721.92
11/12869873868868-0.34%6,90074億2174万+1.4%38.641.92
11/11870872869871+0.46%8,80074億4739万+1.75%38.771.92
11/10864869864867-0.34%3,00074億1319万+1.29%38.591.92
11/07870874866870-0.34%3,40074億3884万+1.64%38.721.92
11/06872873870873+0.46%7,40074億6449万+1.99%38.861.93
11/05868871865869+0.46%6,80074億3029万+1.52%38.681.92
11/04870874859865-0.23%14,90073億9609万+1.05%38.51.91
10/31864867860867+1.64%9,70074億1319万+1.17%38.591.92