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
03/312,7962,8052,7512,754+0.99%224,8001138億5223万-0.76%12.651.54
03/302,7172,7492,7102,727+0.33%184,9001127億3603万-1.52%12.531.53
03/272,7402,8052,7012,718-1.09%274,8001123億6397万-1.7%12.481.52
03/262,8982,8992,7282,748-5.34%666,7001136億419万-0.36%12.621.54
03/252,9472,9552,8922,903-1.22%284,3001200億1199万+5.56%13.331.62
03/242,9582,9592,9052,939-1.54%248,2001215億26万+7.42%13.51.64
03/232,9162,9852,8962,985+4.33%322,2001232億7118万+9.94%13.71.67
03/202,8402,8652,8222,861+0.32%144,7001181億5037万+6.24%13.131.6
03/192,8822,8822,8352,852-1.04%167,8001177億7870万+6.54%13.091.59
03/182,8702,8822,8342,882+0.17%171,1001190億1761万+8.47%13.221.61
03/172,9342,9342,8712,877-0.24%218,1001188億1112万+9.27%13.21.61
03/162,8812,9442,8612,884-0.07%353,9001191億20万+10.46%13.231.61
03/132,9502,9852,8622,886+2.78%549,1001191億8279万+11.47%13.241.61
03/122,7772,8092,7572,808+1.85%272,4001159億6164万+9.39%12.881.57
03/112,7202,7642,7202,757+0.77%150,4001138億5550万+8.24%12.651.54
03/102,7852,8072,7302,736-0.4%172,8001129億8826万+8.23%12.551.53
03/092,7262,7802,7152,747+0.88%312,9001134億4253万+9.36%12.61.54
03/062,6322,7382,6322,723+3.97%330,9001124億5140万+9.01%12.491.52
03/052,6212,6472,6092,619-0.95%100,5001081億5653万+5.48%12.021.46
03/042,6502,6622,6222,644-0.68%136,5001091億8895万+6.96%12.131.48
03/032,6692,6732,6062,662+0.04%247,9001099億3229万+8.17%12.211.49
03/022,6502,6912,6302,661-0.19%183,0001098億9100万+8.79%12.211.49
02/272,6702,7182,6402,666-0.37%325,5001100億9748万+9.58%12.231.49
02/262,6692,7222,6572,676+0.72%529,1001105億1045万+10.67%12.281.5
02/252,6192,6602,5832,657+1.45%274,0001097億2581万+10.52%12.191.49
02/242,6232,6442,5822,619+0.23%311,9001081億5653万+9.54%12.021.46
02/232,5982,6442,5822,613+2.55%472,9001079億875万+9.84%11.991.46
02/202,5602,5752,5062,548-0.23%512,6001052億2445万+7.56%11.691.42
02/192,5602,5872,5452,554+0.51%254,7001054億7223万+8.13%11.721.43
02/182,4392,5462,4392,541+5.44%486,5001049億3537万+8.08%11.661.42
02/172,4302,4382,4022,410-1.03%200,300995億2548万+2.82%11.061.35
02/162,4732,4882,4302,435-1.3%240,6001005億5790万+3.88%11.171.36
02/132,4412,5292,4012,467+5.38%780,4001018億7940万+5.29%11.321.38
02/122,2992,3732,2972,341+2.27%406,400966億7599万0%10.741.31
02/102,3202,3202,2742,289-1.34%235,100945億2856万-2.3%10.51.28
02/092,3762,3762,3072,320-0.81%143,400958億876万-1.28%10.641.3
02/062,3902,3902,3232,339-0.21%184,300965億9340万-0.68%10.731.31
02/052,3802,4172,3272,344+1.34%381,700967億9988万-0.72%10.751.31
02/042,2892,3242,2862,313+1.72%134,900955億1968万-2.24%10.611.29
02/032,3202,3262,2622,274-2.57%174,900939億910万-4.09%10.431.27
02/022,3622,3702,3152,334-3.15%207,700963億8692万-1.85%10.711.3
01/302,3652,4182,3552,410+2.6%226,800995億2548万+1.22%11.061.35
01/292,3412,3672,3282,349+0.21%100,800970億637万-1.34%10.781.31
01/282,3532,3552,3242,344-0.38%124,400967億9988万-1.64%10.751.31
01/272,3402,3752,3322,353+2.13%185,400971億7156万-1.22%10.81.32
01/262,3002,3222,2942,304-0.69%86,300951億4801万-3.19%10.571.29
01/232,3202,3322,3092,320+0.78%106,500958億876万-2.6%10.641.3
01/222,3312,3312,2862,302-0.78%118,300950億6542万-3.52%10.561.29
01/212,3102,3392,2882,320-0.22%192,600958億87万-2.93%10.641.3
01/202,3322,3322,3012,325-0.39%208,200960億734万-2.84%10.671.3
01/192,3642,3822,2962,334-0.72%199,000963億7898万-2.63%10.711.3
01/162,3002,3562,2702,351-0.63%455,500970億8097万-2.08%10.791.31
01/152,2962,3782,2962,366+3.41%348,000977億37万-1.62%10.861.32
01/142,3552,3692,2822,288-3.26%193,400944億7948万-4.98%10.51.28
01/132,3522,3772,2902,365-2.27%394,900976億5908万-1.99%10.851.32
01/092,4002,4432,3932,420+0.46%245,700999億3022万+0.33%11.11.35
01/082,4482,4512,4012,409+0.12%193,700994億7599万0%11.051.35
01/072,3612,4312,3612,406+0.29%226,900993億5211万0%11.041.34
01/062,4292,4452,3802,399-2.95%223,500990億6306万-0.08%11.011.34
01/052,4292,4892,4162,472+1.35%178,8001020億7748万+3.17%11.341.38
2014
12/302,4792,4952,4352,439-1.61%206,2001007億2309万+2.09%11.191.36
12/292,4882,5372,4502,479+0.2%293,6001023億7496万+4.16%11.371.39
12/262,4632,4822,4552,474+1.06%154,5001021億6848万+4.39%11.351.38
12/252,4382,4732,4132,448+0.74%209,9001010億9476万+3.77%11.231.37
12/242,4502,4732,4232,430+0.45%150,1001003億5142万+3.32%11.151.36
12/222,4132,4302,3902,419+0.54%133,200998億7780万+3.38%11.11.35
12/192,4402,4692,3912,406+0.54%358,700993億4104万+3.26%11.041.34
12/182,4162,4162,3742,393+3.15%294,200988億429万+3.24%10.981.34
12/172,2752,3492,2712,320+0.52%253,000957億9020万+0.56%10.641.3
12/162,2992,3192,2752,308-2.08%284,200952億9473万+0.74%10.591.29
12/152,3832,3972,3382,357-2.48%205,100973億1789万+3.65%10.811.32
12/122,3822,4402,3722,417+1%385,600997億9522万+7.33%11.091.35
12/112,3302,3972,3012,393-0.13%410,500988億429万+7.5%10.981.34
12/102,3692,4252,3522,396-1.36%409,600989億2815万+8.76%10.991.34
12/092,4132,4952,3992,429-0.57%841,1001002億9069万+11.47%11.141.36
12/082,4792,4812,4222,443-0.29%1,556,0001008億6873万+13.42%11.211.37
12/052,4512,4552,4102,450-0.04%1,525,7001011億5775万+15.29%11.241.37
12/042,4002,4602,3832,451+2.55%895,7001011億9904万+16.99%11.241.37
12/032,3702,4142,3622,390+1.23%621,800986億8042万+15.74%10.961.34
12/022,3602,4402,3412,361+0.64%356,800974億8304万+15.91%10.831.32
12/012,3302,3552,3192,346+0.99%188,900968億6371万+16.66%10.761.31
11/282,2702,3262,2622,323+2.15%231,700959億1407万+17.09%10.661.3
11/272,2672,2962,2642,274-0.44%195,700938億9091万+16.14%10.431.27
11/262,2952,2952,2652,284-0.7%265,100943億380万+18.16%10.481.28
11/252,2452,3162,2362,300+3.6%466,600949億6442万+20.55%10.551.29
11/212,2502,2572,1882,220-0.13%315,700916億6131万+18.02%10.181.24
11/202,2152,2422,1902,223+0.77%198,600917億8518万+19.71%10.21.24
11/192,2632,2732,2052,206-2%437,200910億8327万+20.15%10.121.23
11/182,1442,2572,1442,251+5.43%594,700929億4127万+24.02%10.331.26
11/172,1512,1722,1242,135-1.66%352,800881億5176万+19.01%9.791.19
11/142,1302,1752,1292,171+2.45%513,100896億3816万+22.1%9.961.21
11/132,1102,1482,0942,119+0.19%698,400874億9113万+20.26%9.721.18
11/122,0342,1402,0072,115+10.5%1,698,100873億2598万+21%9.71.18
11/111,8771,9211,8651,914+2.03%380,100790億2691万+10.25%8.781.07
11/101,8451,8831,8241,876+3.93%484,100774億5794万+8.38%8.611.05
11/071,7981,8121,7651,805+1.52%203,200745億2643万+4.52%8.281.01
11/061,8151,8261,7691,778-1.98%282,600734億1163万+2.89%8.160.99
11/051,8041,8271,8021,814+0.39%227,100748億9803万+4.79%8.321.01
11/041,8761,8771,7961,807+1.12%310,300746億900万+4.27%8.291.01
10/311,7381,7971,7211,787+4.32%245,200737億8323万+2.94%8.21