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
03/31750750734736-0.14%16,200151億4907万+2.51%10.310.74
03/30726743722737+2.08%11,300151億6965万+2.79%10.320.74
03/27736745717722-2.04%21,600148億6091万+0.84%10.110.73
03/26741741731737-1.07%16,900151億6965万+3.08%10.320.74
03/25752754737745-0.67%25,700153億3432万+4.34%10.440.75
03/24753755734750+0.13%27,100154億3723万+5.19%10.510.76
03/23750758740749+2.6%43,400154億1665万+5.34%10.490.76
03/20712733707730+3.11%35,400150億2557万+2.96%10.230.74
03/19709715706708-1.12%8,800145億7275万0%9.920.71
03/18711718709716+0.42%11,700147億3741万+1.27%10.030.72
03/17712717708713+0.14%10,200146億7566万+0.85%9.990.72
03/16714720710712-0.56%15,000146億5508万+0.85%9.970.72
03/13715721714716+0.42%28,900147億3741万+1.7%10.030.72
03/12710713708713+1.28%10,600146億7566万+1.57%9.990.72
03/11701708700704+0.28%12,400144億9042万+0.57%9.860.71
03/10704709700702-0.28%7,500144億4925万+0.57%9.830.71
03/097017067017040%3,700144億9042万+1%9.860.71
03/06700709694704+0.43%11,500144億9042万+1.15%9.860.71
03/05704710699701-1.27%24,700144億2867万+0.86%9.820.71
03/04707711704710+0.42%5,700146億1391万+2.16%9.940.72
03/03717717707707-1.12%14,000145億5216万+2.02%9.90.71
03/02711724711715+0.42%22,400147億1683万+3.32%10.020.72
02/27707714706712+0.71%16,500146億5508万+3.04%9.970.72
02/26700709700707-0.14%16,500145億5216万+2.46%9.90.71
02/25707708704708+0.14%15,000145億7275万+2.76%9.920.71
02/24705709702707+0.28%13,700145億5216万+2.61%9.90.71
02/23711711699705-0.28%13,500145億1100万+2.47%9.870.71
02/20709713703707-0.28%19,300145億5216万+2.91%9.90.71
02/197107137077090%17,000145億9333万+3.35%9.930.71
02/18714714698709-0.14%18,700145億9333万+3.5%9.930.71
02/17704710704710+1.72%20,900146億1391万+3.8%9.940.72
02/16702702694698+0.87%12,300143億6692万+2.2%9.780.7
02/13710710691692-1.42%18,400142億4342万+1.47%9.690.7
02/12709713695702+0.14%25,300144億4925万+2.93%9.830.71
02/10694702694701+0.57%19,400144億2867万+2.94%9.820.71
02/09680710677697+5.61%47,800143億4633万+2.35%9.760.7
02/06665667652660-0.6%30,200135億8476万-3.08%9.240.67
02/05673680663664-0.6%4,200136億6710万-2.64%9.30.67
02/04668682661668+0.91%15,900137億4943万-2.2%9.360.67
02/03674677662662-1.19%12,300136億2593万-3.07%9.270.67
02/02674674670670-1.76%6,500137億9059万-2.19%9.380.68
01/30683683678682+0.29%4,800140億3759万-0.44%9.550.69
01/29684684678680-0.44%4,900139億9642万-0.73%9.520.69
01/28683684679683+0.29%7,200140億5817万-0.29%9.570.69
01/27684690675681-0.29%13,900140億1701万-0.58%9.540.69
01/26678688676683-0.73%15,600140億5817万-0.29%9.570.69
01/23688688684688+0.73%7,500141億6109万+0.44%9.640.69
01/22687688679683-0.44%11,000140億5817万-0.15%9.570.69
01/21695695681686-0.87%12,800141億1992万+0.29%9.610.69
01/20689694685692+1.17%10,900142億4342万+1.17%9.690.7
01/19689689679684+0.44%7,800140億7876万0%9.580.69
01/16687687676681-1.02%15,700140億1701万-0.58%9.540.69
01/15686688682688+1.78%5,400141億6109万+0.44%9.640.69
01/14679687676676-1.31%6,800139億1409万-1.46%9.470.68
01/13681690677685-0.29%9,900140億9934万-0.15%9.590.69
01/09691691684687+0.88%6,900141億4051万+0.15%9.620.69
01/086806886806810%7,200140億1701万-0.58%9.540.69
01/07675688675681-0.15%6,100140億1701万-0.58%9.540.69
01/06690699682682-1.73%24,400140億3759万-0.15%9.550.69
01/05698702690694-0.57%9,200142億8459万+1.61%9.720.7
2014
12/30690713690698+0.14%9,300143億6692万+2.35%9.780.7
12/29692699690697+1.9%9,700143億4633万+2.2%9.760.7
12/26683688680684+1.63%7,300140億7876万+0.44%9.580.69
12/25700700670673-3.17%39,200138億5234万-1.17%9.430.68
12/24690696680695+1.16%17,900143億517万+1.91%9.730.7
12/226906906826870%8,600141億4051万+0.88%9.620.69
12/19690690680687+1.03%9,300141億4051万+0.88%9.620.69
12/18681683678680+1.19%12,900139億9642万-0.15%9.520.69
12/17680686671672-1.18%10,300138億3176万-1.32%9.410.68
12/16671684671680+0.44%18,100139億9642万-0.29%9.520.69
12/15676687676677+0.15%9,500139億3468万-0.59%9.480.68
12/12678692676676-0.59%19,400139億1409万-0.59%9.470.68
12/11677696677680-1.02%14,500139億9642万0%9.520.69
12/10694694684687-1.43%17,400141億4051万+1.18%9.620.69
12/09698698694697-0.43%7,800143億4633万+2.95%9.760.7
12/08710710696700+1.16%13,600144億808万+3.55%9.80.71
12/05690692683692+0.29%11,700142億4342万+2.82%9.690.7
12/04685690680690+1.17%9,400142億225万+2.83%9.660.7
12/03680693680682+0.29%18,600140億3759万+1.79%9.550.69
12/02682685679680-0.15%12,500139億9642万+1.8%9.520.69
12/01677684675681+2.41%20,600140億1701万+2.1%9.540.69
11/28660669643665+2.31%39,800136億8768万0%9.310.67
11/27677680650650-3.7%22,400133億7893万-2.11%9.10.66
11/266736836736750%5,700138億9351万+1.96%9.450.68
11/25678679671675-0.74%12,700138億9351万+2.12%9.450.68
11/21681683671680-0.73%10,600139億9642万+3.34%9.520.69
11/20690692683685+0.15%6,300140億9934万+4.42%9.590.69
11/19689690684684+0.29%5,800140億7876万+4.43%9.580.69
11/18681684671682+1.49%12,800140億3759万+4.44%9.550.69
11/17684684664672-3.03%13,100138億3176万+3.23%9.410.68
11/14700701690693-0.29%16,300142億6400万+6.45%9.710.7
11/13684696683695+2.06%13,900143億517万+6.92%9.730.7
11/12680697680681+0.29%23,800140億1701万+4.93%9.540.69
11/11660685660679+1.65%22,300139億7584万+4.62%9.510.68
11/10658669657668+1.37%9,000137億4943万+2.93%9.360.67
11/07656662655659+0.46%9,400135億6418万+1.38%9.230.66
11/06665666656656-0.91%11,400135億243万+0.77%9.190.66
11/05658663657662+1.22%13,700136億2593万+1.38%9.270.67
11/046556606416540%23,300134億6127万-0.15%9.160.66
10/31645655639654+2.35%25,100134億6127万-0.3%9.160.66