株価チャート

2014/10/30～2015/03/31

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
03/312,3402,3402,3112,313+0.22%1,000120億9685万-1.62%422.412.5
03/302,3062,3202,3062,308+0.3%2,300120億7070万-1.91%421.492.49
03/272,3002,3392,2912,301-2.38%10,900120億3409万-2.29%420.212.49
03/262,3662,3662,3512,357-0.46%1,800123億2696万-0.04%430.442.55
03/252,3652,3742,3632,368+0.25%2,800123億8449万+0.38%432.452.56
03/242,3692,3692,3612,362-0.3%3,200123億5311万+0.21%431.352.55
03/232,3602,3702,3602,369+0.13%2,800123億8972万+0.47%432.632.56
03/202,3662,3682,3662,366+0.04%1,800123億7403万+0.34%432.082.56
03/192,3552,3652,3552,365+0.08%1,100123億6880万+0.3%431.92.56
03/182,3622,3632,3622,363+0.13%1,500123億5834万+0.25%431.542.55
03/172,3592,3602,3592,360+0.08%600123億4265万+0.17%430.992.55
03/162,3502,3582,3502,358+0.38%1,500123億3219万+0.13%430.622.55
03/132,3502,3502,3402,349+0.38%1,700122億8512万-0.17%428.982.54
03/122,3402,3582,3402,3400%1,600122億3805万-0.47%427.342.53
03/112,3352,3602,3352,340+0.04%3,600122億3805万-0.47%427.342.53
03/102,3452,3452,3392,339-0.47%1,600122億3282万-0.43%427.152.53
03/092,3592,3602,3502,350-0.38%1,500122億9035万+0.13%429.162.54
03/062,3502,3592,3502,3590%200123億3742万+0.55%430.812.55
03/052,3502,3592,3502,359+0.38%200123億3742万+0.64%430.812.55
03/042,3502,3652,3432,3500%2,500122億9035万+0.43%429.162.54
03/032,3482,3652,3472,350-0.34%2,200122億9035万+0.51%429.162.54
03/022,3692,3692,3552,358-0.51%2,300123億3219万+0.99%430.622.55
02/272,3692,3702,3692,370+0.04%800123億9495万+1.63%432.812.56
02/262,3702,3702,3602,369+0.51%1,600123億8972万+1.76%432.632.56
02/252,3442,3602,3432,357-0.55%1,700123億2696万+1.38%430.442.55
02/242,3402,3702,3402,370+1.11%1,500123億9495万+2.07%432.812.56
02/232,3722,3722,3442,344-1.18%2,600122億5897万+1.12%428.072.53
02/202,3802,3802,3332,372-0.34%2,200124億541万+2.46%433.182.56
02/192,3502,3952,3502,380+2.32%700124億4725万+2.99%434.642.57
02/182,3882,3882,3262,326-2.6%2,800121億6484万+0.87%424.782.51
02/172,3802,3902,3742,388+0.55%1,000124億8909万+3.65%436.12.58
02/162,3562,3752,3562,375+0.81%2,300124億2110万+3.35%433.732.57
02/132,3502,3652,3262,356+0.68%3,500123億2173万+2.7%430.262.55
02/122,3402,3402,3382,340+0.21%1,800122億3805万+2.18%427.342.53
02/102,3352,3352,3232,335+0.13%1,200122億1190万+2.1%426.422.52
02/092,3302,3402,3302,332+0.87%4,200121億9622万+2.15%425.882.52
02/062,3252,3252,3122,312-0.13%1,300120億9162万+1.4%422.222.5
02/052,3102,3212,3102,315-0.22%4,000121億731万+1.67%422.772.5
02/042,3002,3212,3002,320+0.87%2,900121億3346万+2.07%423.682.51
02/032,3282,3282,3002,300+0.44%600120億2886万+1.37%420.032.49
02/022,3172,3172,2902,290-1.17%1,100119億7656万+1.1%418.212.48
01/302,3172,3182,3162,317+0.52%800121億1777万+2.43%423.142.5
01/292,2822,3202,2802,305+1.1%2,900120億5501万+2.08%420.942.49
01/282,2792,3202,2752,280+0.09%2,600119億2426万+1.15%416.382.46
01/272,2802,3002,2782,278-0.04%2,000119億1380万+1.24%416.012.46
01/262,2952,3002,2792,279-0.04%2,700119億1903万+1.38%416.22.46
01/232,2852,2852,2802,280+0.04%1,100119億2426万+1.56%416.382.46
01/222,2712,2852,2702,279-0.7%1,500119億1903万+1.65%416.22.46
01/212,2702,2952,2662,295+1.1%1,600120億271万+2.5%419.122.48
01/202,2852,2852,2662,270-0.35%1,100118億7196万+1.57%414.552.45
01/192,2702,2802,2702,278+0.35%900119億1380万+2.02%416.012.46
01/162,2662,2702,2652,270+0.22%700118億7196万+1.79%414.552.45
01/152,2752,2752,2652,265-0.4%800118億4581万+1.71%413.642.45
01/142,2652,2742,2652,274+0.84%1,300118億9288万+2.25%415.282.46
01/092,2622,2752,2522,255-0.27%1,000117億9351万+1.53%411.812.44
01/082,2552,2702,2422,261-0.4%1,800118億2489万+1.89%412.912.44
01/072,2522,2752,2502,270+0.67%2,700118億7196万+2.44%414.552.45
01/062,2402,2652,2402,255+0.22%2,400117億9351万+1.94%411.812.44
01/052,2402,2682,2402,250+0.58%1,100117億6736万+1.81%410.92.43
2014
12/302,2602,2752,2362,237-0.8%5,000116億9937万+1.36%408.272.42
12/292,2402,2552,2362,255+0.76%1,300117億9351万+2.27%411.562.44
12/262,2402,2402,2372,238+0.58%700117億460万+1.63%408.452.42
12/252,2702,2702,2202,225+0.23%2,700116億3661万+1.14%406.082.4
12/242,2202,2252,2202,220+1.05%2,800116億1046万+1%405.172.4
12/222,1852,2202,1852,197-0.99%4,200114億9017万+0.05%400.972.37
12/192,2182,2192,2112,219+0.23%1,300116億523万+1.05%404.992.4
12/182,2142,2152,2142,214+0.09%1,700115億7908万+0.91%404.072.39
12/172,2142,2142,2122,212+1.47%900115億6862万+0.87%403.712.39
12/162,2142,2142,1802,180-1.4%1,000114億126万-0.55%397.872.35
12/152,2102,2142,2102,211+0.05%1,300115億6339万+0.87%403.532.39
12/122,2132,2142,2102,210-0.18%800115億5816万+0.82%403.342.39
12/112,2142,2142,1802,214+0.32%3,400115億7908万+1.05%404.072.39
12/102,2002,2092,1802,207+0.32%3,600115億4247万+0.68%402.82.38
12/092,2002,2102,1972,2000%2,100115億586万+0.36%401.522.38
12/082,2032,2152,2002,200-0.14%5,700115億586万+0.41%401.522.38
12/052,2172,2172,2032,2030%700115億2155万+0.59%402.072.38
12/042,2152,2152,2002,203+0.14%2,000115億2155万+0.64%402.072.38
12/032,2032,2152,2002,200+0.23%4,300115億586万+0.59%401.522.38
12/022,1792,1982,1792,195-0.14%2,800114億7971万+0.5%400.612.37
12/012,1782,2192,1782,198+0.92%2,300114億9540万+0.69%401.152.37
11/282,1822,1952,1742,178-0.18%2,200113億9080万-0.14%397.52.35
11/272,1972,1992,1822,182-0.68%1,300114億1172万+0.05%398.232.36
11/262,1772,1982,1772,197+0.92%900114億9017万+0.78%400.972.37
11/252,1752,1852,1702,177-0.14%3,700113億8557万-0.05%397.322.35
11/212,1852,1992,1802,180-0.46%900114億126万+0.18%397.872.35
11/202,1982,1992,1902,190-0.14%900114億5356万+0.74%399.692.37
11/192,1812,1932,1702,193+0.55%1,300114億6925万+1.01%400.242.37
11/182,1602,1912,1562,181+0.69%4,100114億649万+0.55%398.052.36
11/172,1972,1972,1662,166-1.41%1,400113億2805万-0.09%395.312.34
11/142,2092,2092,1972,197+1.48%500114億9017万+1.34%400.972.37
11/132,1872,1872,1602,165-1.01%1,600113億2282万-0.05%395.132.34
11/122,1882,2102,1612,187-0.05%2,400114億3787万+0.92%399.152.36
11/112,1802,1902,1502,188+0.6%5,200114億4310万+1.02%399.332.36
11/102,1562,1952,1562,175-1.72%1,600113億7511万+0.51%396.962.35
11/072,1912,2142,1802,213+0.82%3,500115億7385万+2.26%403.892.39
11/062,1702,2202,1702,195-1.13%3,400114億7971万+1.48%400.612.37
11/052,2102,2412,2102,220+0.5%1,300116億1046万+2.49%405.172.4
11/042,1792,2092,1662,209+1.42%2,300115億5293万+1.99%403.162.39
10/312,1502,1792,1252,178-0.09%5,700113億9080万+0.23%397.52.35
10/302,1772,1802,1772,180+0.14%1,100114億126万+0.05%397.872.35