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
03/311,6151,6291,6031,610+0.5%2,884,1006454億1506万-1.71%34.781.14
03/301,5831,6031,5451,602-0.5%3,430,9006422億803万-2.02%34.611.14
03/271,6321,6391,5901,610-2.54%4,189,8006454億1506万-1.41%34.781.14
03/261,6551,6591,6441,652-1.26%2,752,9006622億5197万+1.35%35.691.17
03/251,7001,7231,6671,673+0.36%5,282,8006706億7043万+3.02%36.141.19
03/241,6651,6871,6601,667+0.54%4,417,2006682億6516万+3.03%36.011.18
03/231,6721,6761,6411,658-1.13%5,475,5006646億5725万+2.92%35.821.18
03/201,6911,6931,6721,677-0.59%3,433,7006722億7395万+4.55%36.231.19
03/191,6871,7011,6741,687-0.94%3,096,1006762億8273万+5.77%36.451.2
03/181,6901,7031,6801,703+0.18%1,920,1006826億9680万+7.38%36.791.21
03/171,7121,7331,6921,700+0.29%2,272,3006814億9416万+7.94%36.731.21
03/161,6841,7101,6771,695+0.65%2,950,9006794億8977万+8.38%36.621.2
03/131,6871,6911,6371,684-0.12%6,982,3006750億8010万+8.3%36.381.2
03/121,6801,6971,6671,686+1.2%4,709,2006758億8186万+8.77%36.421.2
03/111,6801,6851,6611,666-2.06%4,305,6006678億6428万+7.97%35.991.18
03/101,6691,7441,6611,701+2.72%6,848,5006818億9504万+10.67%36.751.21
03/091,6741,6871,6471,656-0.84%4,845,6006638億5549万+8.31%35.781.18
03/061,6301,6741,6241,670+2.02%6,177,1006694億6779万+9.65%36.081.19
03/051,5781,6441,5771,637+3.8%6,550,6006562億3879万+7.98%35.361.16
03/041,5611,5971,5601,577+1.09%4,098,7006321億8605万+4.3%34.071.12
03/031,5711,5721,5501,560-0.06%2,997,6006253億7111万+3.31%33.71.11
03/021,5591,5691,5491,561+1.04%4,926,2006257億7199万+3.51%33.721.11
02/271,5401,5451,5261,545+0.32%3,290,4006193億5793万+2.45%33.381.1
02/261,5381,5491,5331,540+0.46%2,354,4006173億5353万+2.19%33.271.09
02/251,5461,5471,5251,533-0.9%2,988,9006145億4738万+1.86%33.121.09
02/241,5491,5631,5391,547+0.13%2,475,8006201億5969万+2.86%33.421.1
02/231,5381,5661,5381,545+1.11%3,435,0006193億5793万+3%33.381.1
02/201,5211,5321,5171,528+0.99%2,574,0006125億4299万+2.14%33.011.08
02/191,5321,5501,5111,513-0.13%3,154,8006065億2980万+1.2%32.691.07
02/181,5121,5421,5081,515+1.81%6,648,6006073億3156万+1.47%32.731.08
02/171,4601,5081,4601,488+0.88%3,791,6005965億783万-0.27%32.151.06
02/161,4671,4871,4581,475+0.82%3,587,3005912億9640万-1.21%31.871.05
02/131,4511,4761,4511,4630%3,549,3005864億8586万-2.14%31.611.04
02/121,4561,4701,4511,463+1.74%4,362,2005864億8586万-2.27%31.611.04
02/101,4191,4401,4141,438+1.63%4,808,8005764億6388万-4.13%31.071.02
02/091,4481,4491,4061,415-3.54%10,439,6005672億4367万-5.98%30.571
02/061,4121,4741,3961,467-5.48%15,814,2005880億8937万-2.98%31.691.04
02/051,5251,5541,5051,552+1.57%3,863,8006221億6408万+2.17%33.531.1
02/041,5391,5451,5221,528+0.53%3,348,7006125億4299万+0.39%33.011.08
02/031,4931,5421,4931,520+2.22%5,620,1006093億3595万-0.39%32.841.08
02/021,4891,4931,4751,487-1.13%3,278,3005961億695万-2.87%32.121.06
01/301,5151,5251,4991,504-0.07%2,768,6006029億2189万-2.34%32.491.07
01/291,5111,5151,4861,505-1.76%4,808,9006033億2277万-2.71%32.511.07
01/281,5171,5421,5141,532+0.13%3,326,2006141億4650万-1.42%33.11.09
01/271,5301,5431,5211,530+0.79%2,149,1006133億4474万-1.86%33.051.09
01/261,5161,5251,5041,518-1.36%2,489,7006085億3420万-2.94%32.791.08
01/231,5351,5431,5251,539+1.12%3,748,2006169億5265万-2.1%33.251.09
01/221,5051,5231,5031,522+1.4%4,019,6006101億3771万-3.67%32.881.08
01/211,4911,5211,4911,501+0.2%4,477,2006017億1926万-5.54%32.431.07
01/201,4701,5191,4661,498+3.17%4,933,5006005億1662万-6.38%32.361.06
01/191,4661,4741,4401,452-0.41%3,476,9005820億7619万-9.87%31.371.03
01/161,4681,4691,4281,458-2.34%4,975,7005844億8146万-10.28%31.51.03
01/151,4791,5081,4721,493+1.7%5,103,2005985億1222万-8.85%32.251.06
01/141,4791,4881,4621,468-1.54%4,140,6005884億9025万-11.03%31.711.04
01/131,4931,5001,4611,491-0.8%4,578,6005977億1047万-10.29%32.211.06
01/091,5201,5221,4911,503-1.25%5,093,3006025億2101万-10.11%32.471.07
01/081,5361,5381,5181,522+0.4%3,316,4006101億3771万-9.4%32.881.08
01/071,5251,5281,5111,516-1.11%2,829,0006077億3244万-10.14%32.751.08
01/061,5301,5491,5201,533-2.23%4,894,1006145億4738万-9.45%33.121.09
01/051,5921,5931,5501,568-2.24%4,633,1006285億7814万-7.71%33.871.11
2014
12/301,6201,6201,6011,604-1.35%2,419,1006430億978万-5.81%34.651.14
12/291,6351,6391,6001,626-0.31%2,217,7006518億2912万-4.69%35.131.15
12/261,6261,6341,6181,631-0.12%2,028,8006538億3352万-4.45%35.231.16
12/251,6401,6411,6061,633-1.21%3,449,7006546億3527万-4.28%35.281.16
12/241,6981,7191,6431,653-2.42%5,226,4006626億5285万-3.05%35.711.17
12/221,6901,6941,6621,694-0.18%2,929,9006790億8889万-0.47%36.591.2
12/191,6991,7121,6891,697+2.29%4,112,4006802億9152万-0.12%36.661.2
12/181,6831,6991,6561,659+0.06%4,433,4006650億5812万-2.07%35.841.18
12/171,6671,6771,6451,658-0.78%3,640,5006646億5725万-1.95%35.821.18
12/161,7031,7071,6641,671-2.91%3,880,2006698億6867万-0.89%36.11.19
12/151,7181,7281,7011,721-0.98%2,428,1006899億1262万+2.38%37.181.22
12/121,7271,7621,7241,738-0.17%4,642,7006967億2756万+3.82%37.551.23
12/111,7331,7451,7221,741-1.42%4,423,4006979億3020万+4.56%37.611.24
12/101,7771,7781,7401,766-1.12%3,720,8007079億5217万+6.58%38.151.25
12/091,7891,8021,7841,786-0.56%1,906,4007159億6975万+8.37%38.581.27
12/081,7951,8031,7891,796+0.5%2,108,0007199億7854万+9.71%38.81.27
12/051,7801,7951,7691,787+0.56%2,467,4007163億7063万+10.17%38.61.27
12/041,8001,8001,7701,777-0.39%2,603,1007123億6184万+10.58%38.391.26
12/031,7531,8021,7521,784+3.06%7,910,0007151億6799万+12.06%38.541.27
12/021,7041,7381,7021,731+1.76%4,575,0006939億2141万+9.77%37.391.23
12/011,6921,7191,6881,701+0.53%4,747,1006818億9504万+8.76%36.751.21
11/281,6771,6931,6751,692+0.59%3,329,4006782億8713万+8.88%36.551.2
11/271,6701,6991,6681,682+0.9%4,860,6006742億7834万+9.01%36.341.19
11/261,6751,6841,6621,667-0.48%3,252,4006682億6516万+8.74%36.011.18
11/251,6891,6901,6681,675-1.24%5,683,9006714億7219万+9.91%36.181.19
11/211,6531,7001,6491,696+2.98%7,537,8006798億9065万+12.02%36.641.2
11/201,6151,6581,6131,647+2.49%4,683,5006602億4758万+9.58%35.581.17
11/191,6121,6291,6051,607+0.25%2,216,2006442億1242万+7.42%34.721.14
11/181,5931,6131,5911,603+1.46%2,937,8006426億891万+7.58%34.631.14
11/171,6091,6131,5751,580-1.86%3,854,2006333億8869万+6.4%34.131.12
11/141,6031,6101,5931,610+1.45%5,052,4006454億1506万+8.64%34.781.14
11/131,5631,5871,5461,587+1.6%3,220,7006361億9484万+7.37%34.281.13
11/121,5631,5821,5521,562+0.97%4,386,5006261億7287万+5.83%33.741.11
11/111,5441,5641,5441,547+1.11%3,214,8006201億5969万+4.95%33.421.1
11/101,5381,5401,5031,530-1.03%4,348,3006133億4474万+3.73%33.051.09
11/071,5451,5681,5221,546+0.91%3,012,0006197億5881万+4.81%33.41.1
11/061,5441,5541,5221,532-0.58%2,934,1006141億4650万+3.79%33.11.09
11/051,5361,5611,5241,541+0.65%4,350,1006177億5441万+4.26%33.291.09
11/041,6001,6091,5271,531+1.93%6,656,9006137億4562万+3.38%33.071.09
10/311,4611,5281,4601,502+5.18%6,174,4006021億2013万+1.21%32.451.07