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
03/31515530515526+3.95%229,500627億9442万+6.91%13.362
03/30508518491506-2.32%247,900604億680万+3.48%12.851.93
03/27510526506518-0.38%163,800618億3937万+6.37%13.151.97
03/26530535515520-1.33%379,200620億7813万+7.44%13.211.98
03/25530530515527-0.57%260,100629億1380万+9.56%13.382.01
03/24545545525530-1.85%158,800632億7194万+10.88%13.462.02
03/23530542526540+2.27%225,700644億6575万+13.68%13.712.06
03/20534534525528-0.94%86,700630億3318万+11.86%13.412.01
03/19532538513533+2.11%213,600636億3009万+13.65%13.542.03
03/18524539511522-1.32%212,000623億1689万+11.78%13.261.99
03/17540541522529-0.56%125,000631億5256万+13.76%13.432.01
03/16520543503532+0.57%493,000635億1071万+14.9%13.512.02
03/13475549470529+12.79%1,206,800631億5256万+15%13.432.01
03/12459470457469+2.63%170,900559億8970万+2.4%11.911.79
03/11458465455457-0.22%99,600545億5713万-0.22%11.611.74
03/10455459453458+1.1%131,900546億7651万-0.22%11.631.74
03/094544554504530%55,100540億7960万-1.52%11.51.72
03/06450454447453+0.67%102,500540億7960万-1.74%11.51.72
03/05450456449450-1.32%111,700537億2146万-2.6%11.431.71
03/044514584494560%105,300544億3775万-1.51%11.581.74
03/03450457449456+1.56%121,200544億3775万-1.51%11.581.74
03/02453455449449-0.22%93,500536億208万-3.02%11.41.71
02/27450453450450-0.22%72,000537億2146万-2.81%11.431.71
02/26457457449451-1.31%94,600538億4084万-2.59%11.451.72
02/25458458453457-0.22%102,300545億5713万-1.3%11.611.74
02/24449458446458+3.85%179,400546億7651万-1.08%11.631.74
02/23442447440441-1.34%170,900526億4703万-4.96%11.21.68
02/20454457441447-1.54%145,600533億6332万-3.66%11.351.7
02/19450456448454-0.22%123,800541億9898万-2.37%11.531.73
02/18458460451455-0.66%77,900543億1837万-2.15%11.551.73
02/174574584514580%65,300546億7651万-1.72%11.631.74
02/164584624514580%67,300546億7651万-1.93%11.631.74
02/13460465454458-1.08%120,200546億7651万-1.93%11.631.74
02/12467467448463-2.11%441,900552億7341万-0.86%11.761.76
02/10475479465473-1.46%134,200564億6722万+1.28%12.011.8
02/09476480469480+1.27%86,300573億289万+3%12.191.83
02/06470478470474-0.21%39,800565億8661万+1.72%12.041.8
02/05476481465475-0.21%107,900567億599万+1.93%12.061.81
02/04472480471476+0.21%66,400568億2537万+2.15%12.091.81
02/03480482475475-1.66%75,700567億599万+2.15%12.061.81
02/02480483476483+1.9%201,100576億6103万+4.09%12.271.84
01/30475479460474-0.42%180,700565億8661万+2.6%12.041.8
01/29475480471476+1.49%187,900568億2537万+3.48%12.091.81
01/28460469460469+1.3%70,600559億8970万+2.63%11.911.79
01/27457465456463+1.76%70,100552億7341万+1.98%11.761.76
01/264604624534550%83,200543億1837万+1.11%11.551.73
01/234554604494550%91,400543億1837万+1.79%11.551.73
01/22457459448455+0.22%61,700543億1837万+2.25%11.551.73
01/21460461452454-0.22%84,900541億9898万+2.48%11.531.73
01/20462462455455-1.52%58,200543億1837万+3.17%11.551.73
01/19456463451462+1.99%78,600551億5403万+5.24%11.731.76
01/16459463444453-2.37%121,900540億7960万+3.66%11.51.72
01/15463467456464-0.85%140,000553億9279万+6.67%11.781.77
01/14471478468468-2.7%101,600558億7032万+7.83%11.881.78
01/13475482468481+2.12%204,300574億2227万+11.34%12.211.83
01/094684734604710%208,700562億2846万+9.28%11.961.79
01/08462477461471+2.84%200,300562億2846万+9.53%11.961.79
01/07446461445458+2.23%120,800546億7651万+6.76%11.631.74
01/06456457445448-2.82%127,300534億8270万+4.67%11.381.71
01/05467472458461-2.95%246,000550億3465万+7.96%11.711.75
2014
12/304754764654750%271,600567億599万+11.5%12.061.81
12/29477488470475+0.21%341,400567億599万+12.03%12.061.81
12/26465474453474+3.72%412,800565億8661万+12.59%12.041.8
12/25440460439457+2.7%396,700545億5713万+9.33%11.611.74
12/24428448427445+3.73%261,700531億2456万+6.97%11.31.69
12/22430434420429+1.9%364,500512億1446万+3.62%10.891.63
12/19410421408421+2.18%195,400502億5941万+1.94%10.691.6
12/18384427384412+8.99%785,000491億8498万-0.24%10.461.57
12/17375384373378+0.8%192,000451億2603万-8.25%9.61.44
12/16380380371375-3.35%249,600447億6788万-9.2%9.521.43
12/15397398384388-2.27%193,700463億1984万-6.05%9.851.48
12/12396400396397-1.73%216,300473億9427万-4.11%10.081.51
12/11400405398404+1%199,300482億2993万-2.42%10.261.54
12/10400409400400-1.48%168,900477億5241万-3.15%10.161.52
12/09413415403406-1.93%147,700484億6869万-1.69%10.311.55
12/08410417402414+0.98%218,100494億2374万0%10.511.58
12/05421425403410-3.76%465,800489億4622万-0.97%10.411.56
12/04432433421426-1.84%197,200508億5632万+3.15%10.821.62
12/03444444430434-2.25%247,900518億1136万+5.6%11.021.65
12/02452453439444-1.77%228,000530億517万+8.82%11.281.69
12/01446455442452+1.12%369,500539億6022万+11.33%11.481.72
11/28438447435447+3%311,100533億6332万+10.64%11.351.7
11/27427437426434+2.36%274,100518億1136万+8.23%11.021.65
11/26435435417424-1.17%219,300506億1755万+6.53%10.771.61
11/25415429415429+3.37%366,300512億1446万+8.33%10.891.63
11/21409415404415+0.97%122,800495億4312万+5.6%10.541.58
11/20399412399411+1.99%148,400490億6560万+5.12%10.441.56
11/194084143994030%317,800481億1055万+3.87%10.231.53
11/18400405397403+2.28%119,700481億1055万+4.4%10.231.53
11/17410411392394-3.43%204,100470億3612万+2.6%10.011.5
11/144134134024080%162,200487億746万+6.53%10.361.55
11/13407415400408+1.49%245,200487億746万+6.81%10.361.55
11/12401415401402+1.26%270,400479億9117万+5.79%10.211.53
11/11394408389397+2.85%409,800473億9427万+4.75%10.081.51
11/10390400382386-2.28%316,700460億8107万+2.12%9.81.47
11/07400402391395-2.95%285,200471億5550万+4.5%10.031.5
11/06392408391407+6.27%243,900485億8808万+7.67%10.341.55
11/05390393371383-2.54%427,800457億2293万+1.59%9.731.46
11/04428436388393-10.07%797,500469億1674万+3.97%9.981.5
10/31401440383437+10.08%1,008,500521億6951万+15.61%11.11.66