株価チャート

2014/10/23～2015/03/23

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
03/23380380370377+0.8%20,60040億8441万+8.65%74.260.61
03/20369382369374+0.81%45,10040億5191万+8.41%73.670.6
03/193673723623710%16,90040億1941万+8.16%73.080.6
03/18370374364371+1.64%14,70040億1941万+8.48%73.080.6
03/17372372360365-2.14%35,70039億5441万+7.35%71.90.59
03/16368375368373+0.27%18,30040億4108万+10.03%73.470.6
03/13381381371372-1.59%96,60040億3024万+10.39%73.280.6
03/12388388362378-0.79%144,40040億9525万+12.5%74.460.61
03/11388408374381+12.06%1,187,00041億2775万+14.07%75.050.62
03/10339340336340+1.8%6,50036億8356万+2.41%66.970.55
03/09335336332334-0.3%5,10036億1855万+0.6%65.790.54
03/06333335333335+0.6%1,80036億2939万+0.9%65.990.54
03/053333373333330%3,10036億772万+0.3%65.590.54
03/043343353333330%2,90036億772万+0.3%65.590.54
03/03332334332333+0.6%1,90036億772万+0.3%65.590.54
03/02333334331331+0.3%7,70035億8605万-0.3%65.20.53
02/273303303303300%3,50035億7522万-0.6%650.53
02/26330331330330-0.3%90035億7522万-0.9%650.53
02/25330331330331+0.3%2,60035億8605万-0.6%65.20.53
02/243303303293300%2,10035億7522万-0.9%650.53
02/23331331330330-0.3%4,70035億7522万-1.2%650.53
02/20330331330331+0.3%80035億8605万-0.9%65.20.53
02/193303303303300%10035億7522万-1.49%650.53
02/183293303293300%70035億7522万-1.49%650.53
02/173303303293300%80035億7522万-1.79%650.53
02/163333333303300%1,30035億7522万-1.79%650.53
02/13330330329330-0.6%1,30035億7522万-2.08%650.53
02/12330333330332-0.3%5,20035億9688万-1.48%65.40.54
02/10333333333333-0.3%20036億772万-1.48%65.590.54
02/09334334334334+0.3%40036億1855万-1.18%65.790.54
02/063333343313330%70036億772万-1.77%65.590.54
02/05333333333333+0.6%20036億772万-1.77%65.590.54
02/043303313303310%20035億8605万-2.65%65.20.53
02/03331335331331-1.19%2,10035億8605万-2.65%65.20.53
02/02332335332335+0.3%20036億2939万-1.47%65.990.54
01/30334337330334-0.3%6,90036億1855万-1.76%-0.53
01/29332336332335+0.9%80036億2939万-1.76%-0.54
01/28333335332332-2.35%4,00035億9688万-2.64%-0.53
01/27334340331340+1.49%14,60036億8356万-0.29%-0.54
01/26333335333335+0.6%4,10036億2939万-1.76%-0.54
01/23342342330333-2.35%8,70036億772万-2.35%-0.53
01/223403413403410%1,50036億9439万-0.29%-0.55
01/213413413413410%60036億9439万-0.29%-0.55
01/20340341340341-0.29%80036億9439万-0.29%-0.55
01/193423423403420%2,40037億522万0%-0.55
01/16343343340342-0.58%1,40037億522万+0.29%-0.55
01/153443443443440%20037億2689万+0.88%-0.55
01/14342344342344+0.58%80037億2689万+0.88%-0.55
01/13343343342342-0.29%60037億522万+0.29%-0.55
01/09343343342343-0.29%1,10037億1606万+0.59%-0.55
01/08340344340344+0.88%2,00037億2689万+0.88%-0.55
01/073413423403410%1,70036億9439万0%-0.55
01/06343343341341-0.87%80036億9439万0%-0.55
01/05344344341344-0.29%1,80037億2689万+0.88%-0.55
2014
12/30341345339345+0.88%4,90037億3773万+1.47%-0.55
12/29340346340342-1.16%2,90037億522万+0.59%-0.55
12/26340346340346+2.98%1,10037億4856万+1.76%-0.55
12/25342342335336-2.04%5,60036億4022万-0.88%-0.54
12/24341345340343+0.59%8,90037億1606万+1.18%-0.55
12/223423423413410%3,40036億9439万+0.89%-0.55
12/19340342340341+0.29%3,10036億9439万+0.89%-0.55
12/18339341339340+0.29%5,50036億8356万+0.89%-0.54
12/17334340334339+0.3%3,80036億7272万+0.59%-0.54
12/163393403323380%7,30036億6189万+0.6%-0.54
12/15340340338338-1.17%3,70036億6189万+0.6%-0.54
12/12343345336342+0.59%8,10037億522万+1.79%-0.55
12/113403403373400%4,40036億8356万+1.49%-0.54
12/10341341335340-0.29%5,00036億8356万+1.49%-0.54
12/09340341336341+0.29%19,60036億9439万+2.1%-0.55
12/083403403373400%2,60036億8356万+1.8%-0.54
12/053403403403400%10,50036億8356万+1.8%-0.54
12/043403403403400%18,00036億8356万+1.8%-0.54
12/033403423383400%2,70036億8356万+1.8%-0.54
12/02339340339340+0.29%8,10036億8356万+2.1%-0.54
12/01338339338339-0.29%2,10036億7272万+1.8%-0.54
11/283403403393400%4,00036億8356万+2.1%-0.54
11/273373403353400%4,80036億8356万+2.41%-0.54
11/26340342336340+1.49%3,00036億8356万+2.72%-0.54
11/253353403353350%2,70036億2939万+1.21%-0.54
11/213403403343350%5,40036億2939万+1.52%-0.54
11/20335335327335+0.6%4,90036億2939万+1.82%-0.54
11/19330334330333+1.83%90036億772万+1.22%-0.53
11/18330330327327-0.61%1,80035億4271万-0.3%-0.52
11/17330335329329-0.3%3,70035億6438万+0.3%-0.53
11/14330331329330+0.3%1,70035億7522万+0.61%-0.53
11/13328331328329+0.3%1,00035億6438万+0.61%-0.53
11/12330330328328-0.61%1,70035億5355万+0.31%-0.53
11/113303303303300%70035億7522万+0.92%-0.53
11/10329330327330+0.3%1,10035億7522万+1.23%-0.53
11/07327329327329+0.61%2,00035億6438万+0.92%-0.53
11/063303303213270%4,80035億4271万+0.31%-0.52
11/05333333327327+0.31%80035億4271万+0.31%-0.52
11/04333339326326-3.83%8,50035億3188万0%-0.52
10/31336339333339+0.89%10,20036億7272万+3.67%-0.54
10/303353363353360%3,50036億4022万+3.07%-0.54
10/29338338336336-0.59%20036億4022万+3.07%-0.54
10/28339339335338+1.2%1,30036億6189万+3.68%-0.54
10/27330334330334+0.6%2,00036億1855万+2.45%-0.54
10/24332332332332+0.61%20035億9688万+2.15%-0.53
10/233303303263300%50035億7522万+1.54%-0.53