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
03/311,1651,1791,1621,163-0.26%530,9001728億2180万+1.13%-2.84
03/301,1871,1941,1631,166-2.51%809,8001732億6760万+1.66%-2.84
03/271,1871,2181,1861,196-1.24%1,848,4001777億2560万+4.64%-2.92
03/261,2401,2481,2081,211-3.51%2,076,0001799億5460万+6.41%-2.95
03/251,2441,2631,2431,255+0.4%1,261,4001864億9300万+10.87%-3.06
03/241,2831,2841,2361,250-2.42%1,536,9001857億5000万+11.21%-3.05
03/231,2501,2851,2491,281+2.97%1,391,9001903億5660万+14.68%-3.12
03/201,2181,2471,2181,244+2.64%1,327,6001848億5840万+12.27%-3.03
03/191,2001,2181,1951,212+2.71%1,366,2001801億320万+10.08%-2.96
03/181,1601,1811,1481,180+2.52%1,491,3001753億4800万+7.76%-2.88
03/171,1331,1541,1331,151+1.86%811,1001710億3860万+5.6%-2.81
03/161,1241,1301,1211,130+0.8%441,6001679億1800万+4.05%-2.76
03/131,1191,1241,1121,121+0.63%508,0001665億8060万+3.51%-2.73
03/121,1101,1251,1091,114+0.54%513,2001655億4040万+3.05%-2.72
03/111,1001,1101,0991,108+0.64%391,8001646億4880万+2.69%-2.7
03/101,1031,1071,0961,101-0.18%412,2001636億860万+2.23%-2.68
03/091,0981,1041,0961,103+0.36%450,7001639億580万+2.6%-2.69
03/061,0981,0991,0931,0990%318,8001633億1140万+2.33%-2.68
03/051,0901,0991,0901,099+0.83%314,6001633億1140万+2.42%-2.68
03/041,0851,0921,0801,090+0.46%368,6001619億7400万+1.68%-2.66
03/031,0931,0961,0831,085-0.64%410,4001612億3100万+1.4%-2.65
03/021,1001,1001,0911,092-0.46%398,1001622億7120万+2.25%-2.66
02/271,0951,1001,0901,097+0.18%531,5001630億1420万+3%-2.68
02/261,0951,0991,0911,0950%420,6001627億1700万+3.11%-2.67
02/251,0951,0971,0841,095+0.27%445,6001627億1700万+3.4%-2.67
02/241,0771,0941,0741,092+1.58%890,4001622億7120万+3.41%-2.66
02/231,0671,0751,0611,075+0.94%433,1001597億4500万+2.19%-2.62
02/201,0691,0691,0621,065-0.37%285,9001582億5900万+1.53%-2.6
02/191,0671,0701,0641,069+0.47%254,5001588億5340万+2.2%-2.61
02/181,0701,0771,0621,064-0.19%558,6001581億1040万+1.92%-2.59
02/171,0621,0681,0601,066+0.38%295,0001584億760万+2.4%-2.6
02/161,0611,0631,0551,062+0.19%332,2001578億1320万+2.31%-2.59
02/131,0571,0631,0521,060+0.28%339,3001575億1600万+2.42%-2.58
02/121,0611,0691,0531,057+0.57%646,2001570億7020万+2.42%-2.58
02/101,0591,0641,0511,051-1.41%508,6001561億7860万+2.24%-2.56
02/091,0611,0681,0591,066+0.47%308,0001584億760万+3.9%-2.6
02/061,0651,0681,0571,0610%324,9001576億6460万+3.71%-2.59
02/051,0531,0641,0521,061+0.66%368,3001576億6460万+4.02%-2.59
02/041,0551,0641,0491,054-0.28%517,1001566億2440万+3.64%-2.57
02/031,0661,0671,0531,057-0.75%327,1001570億7020万+4.24%-2.58
02/021,0611,0691,0581,065+0.19%369,6001582億5900万+5.34%-2.6
01/301,0781,0791,0571,063-1.02%526,3001579億6180万+5.46%-2.59
01/291,0751,0781,0621,074-0.56%695,6001595億9640万+6.97%-2.62
01/281,0461,0871,0431,080+3.25%1,286,9001604億8800万+8%-2.63
01/271,0361,0461,0361,046+1.06%734,9001554億3560万+5.13%-2.55
01/261,0201,0351,0201,035+1.47%613,4001538億100万+4.33%-2.52
01/231,0191,0221,0121,020+0.29%669,9001515億7200万+3.13%-2.49
01/221,0161,0191,0131,017+0.3%289,8001511億2620万+3.14%-2.48
01/211,0111,0161,0061,0140%454,3001506億8040万+3.05%-2.47
01/201,0051,0161,0041,014+1%435,1001506億8040万+3.15%-2.47
01/191,0021,0069991,004+0.5%328,0001491億9440万+2.34%-2.45
01/169981,002991999-0.3%456,3001484億5140万+2.04%-2.44
01/159991,0029961,002+0.5%403,2001488億9720万+2.56%-2.44
01/14998999993997-0.1%344,1001481億5420万+2.15%-2.43
01/13992999989998+0.6%402,4001483億280万+2.46%-2.43
01/09990996988992+0.51%365,3001474億1120万+2.06%-2.42
01/08980989979987+1.23%303,5001466億6820万+1.65%-2.41
01/079759849749750%354,3001448億8500万+0.52%-2.38
01/06980985973975-0.91%574,9001448億8500万+0.62%-2.38
01/05993996982984-0.51%527,1001462億2240万+1.65%-2.4
2014
12/301,0001,006987989-1%479,1001469億6540万+2.28%-2.41
12/29992999990999+1.11%369,4001484億5140万+3.42%-2.44
12/26987992987988+0.2%317,0001468億1680万+2.38%-2.41
12/25985989982986+0.2%446,5001465億1960万+2.28%-2.4
12/24980985979984+0.72%456,4001462億2240万+2.18%-2.4
12/22970977969977+1.14%542,3001451億8220万+1.45%-2.38
12/199709709639660%417,5001435億4760万+0.42%-2.36
12/18969969963966+0.63%292,2001435億4760万+0.42%-2.36
12/179629639609600%305,5001426億5600万-0.21%-2.34
12/16965967960960-0.93%334,7001426億5600万-0.21%-2.34
12/15961975960969+0.94%415,3001439億9340万+0.62%-2.36
12/12965966960960-0.62%481,2001426億5600万-0.41%-2.34
12/11969973965966-0.72%400,9001435億4760万0%-2.36
12/10965975963973+0.83%606,5001445億8780万+0.62%-2.37
12/09958965958965+0.63%550,5001433億9900万-0.31%-2.35
12/08958959956959+0.21%427,6001425億740万-1.13%-2.34
12/05958959955957-0.1%328,6001422億1020万-1.54%-2.33
12/04958959955958+0.21%469,4001423億5880万-1.54%-2.34
12/039569589539560%426,3001420億6160万-1.85%-2.33
12/02958958954956+0.1%403,3001420億6160万-1.95%-2.33
12/01956958953955-0.21%441,7001419億1300万-2.15%-2.33
11/28956960954957+0.21%385,6001422億1020万-2.05%-2.33
11/27961961954955-0.73%534,6001419億1300万-2.35%-2.33
11/26963964959962+0.1%430,6001429億5320万-1.74%-2.35
11/25963963957961-0.21%454,4001428億460万-1.84%-2.34
11/21959964958963+0.31%433,6001431億180万-1.63%-2.35
11/20963965960960-0.62%528,9001426億5600万-1.94%-2.34
11/19967970962966-0.62%536,9001435億4760万-1.33%-2.36
11/18966973965972+0.83%466,6001444億3920万-0.61%-2.37
11/17971972964964-0.72%528,5001432億5040万-1.43%-2.35
11/14974974964971+0.21%675,1001442億9060万-0.72%-2.37
11/13963970963969+0.73%656,1001439億9340万-0.92%-2.36
11/12952964952962+1.26%1,351,4001429億5320万-1.64%-2.35
11/11920950920950-4.81%3,957,8001411億7000万-2.86%-2.32
11/10991998990998+0.6%252,2001483億280万+1.94%-2.43
11/07997998991992-0.3%284,7001474億1120万+1.43%-2.42
11/061,0051,007993995-1.29%443,7001478億5700万+1.84%-2.43
11/051,0021,0081,0011,008+0.8%414,4001497億8880万+3.28%-2.46
11/041,0221,0269991,000-0.7%732,2001486億+2.46%-2.44
10/319991,0109941,007+0.9%811,7001496億4020万+3.18%-2.46