株価チャート

2014/05/23~2015/03/31

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
03/313363383353350%3,00017億2860万-4.83%24.060.46
03/303433443353350%3,80017億2860万-4.01%24.060.46
03/27340345324335-4.29%8,10017億2860万-3.18%24.060.46
03/26340350340350+1.74%20,50018億600万+1.74%25.140.48
03/25348354339344-0.29%14,00017億7504万+1.18%24.710.47
03/243453453373450%18,70017億8020万+2.37%24.780.47
03/23341345331345+3.92%15,10017億8020万+3.6%24.780.47
03/20352352316332-4.32%25,90017億1312万+0.61%23.840.45
03/19354354344347-0.57%21,10017億9052万+6.12%24.920.47
03/18353356345349-4.64%33,30018億84万+7.72%25.060.48
03/17372375344366-1.61%24,40018億8856万+14.38%26.290.5
03/16391394370372+0.54%48,70019億1952万+18.1%26.720.51
03/13368443365370+1.37%227,60019億920万+18.97%26.570.51
03/12378416362365-0.54%56,70018億8340万+19.28%26.210.5
03/11369380358367-6.62%57,90018億9372万+21.93%26.360.5
03/10350430344393+12.29%330,70020億2788万+32.32%28.220.54
03/09369370350350-6.17%67,90018億600万+19.86%25.140.48
03/06405444373373-17.66%192,90019億2468万+29.51%26.790.51
03/05453453435453+21.45%243,00023億3748万+60.07%32.530.62
03/04431511360373-13.46%1,039,80019億2468万+35.64%26.790.51
03/03431431431431+22.79%83,70022億2396万+59.63%30.950.59
03/02272351272351+29.52%156,10018億1116万+33.46%25.210.48
02/272742752712710%8,00013億9836万+4.63%19.460.37
02/26272274269271-0.37%9,00013億9836万+5.04%19.460.37
02/25272272272272+1.49%2,00014億352万+5.84%19.530.37
02/24272272265268+1.13%4,00013億8288万+4.69%19.250.37
02/23271271265265-0.38%5,00013億6740万+3.52%19.030.36
02/20266266266266+1.92%3,00013億7256万+4.31%19.10.36
02/19260261260261+0.38%6,00013億4676万+2.35%18.740.36
02/18264264260260-1.52%9,00013億4160万+2.36%18.670.36
02/17264264261264+1.54%6,00013億6224万+3.94%18.960.36
02/162602602602600%1,00013億4160万+2.36%18.670.36
02/13264271260260+0.39%10,00013億4160万+2.77%18.670.36
02/12264265259259+0.78%3,00013億3644万+2.37%18.60.35
02/06252257252257+2.39%2,00013億2612万+1.58%18.460.35
02/03259259251251-1.18%2,00012億9516万-0.79%18.030.34
02/02254254254254+1.6%1,00013億1064万+0.4%18.240.35
01/28250250250250-0.79%1,00012億9000万-0.79%17.950.34
01/27252252252252-3.45%2,00013億32万-0.4%18.10.34
01/21261261261261+0.38%1,00013億4676万+3.16%18.740.36
01/20253260253260+3.17%2,00013億4160万+2.77%18.670.36
01/14252252252252-1.95%1,00013億32万-0.4%18.10.34
01/13256257256257+2.8%2,00013億2612万+1.58%18.460.35
01/092502502502500%1,00012億9000万-1.19%17.950.34
2014
12/25250250250250+2.04%1,00012億9000万-1.19%17.960.34
12/24249249245245-2%2,00012億6420万-2.78%17.60.34
12/19250250250250+1.63%2,00012億9000万-0.79%17.960.34
12/17250250246246-3.53%4,00012億6936万-2.38%17.670.34
12/162552552552550%1,00013億1580万+1.59%18.320.35
12/15250255250255+2%5,00013億1580万+1.59%18.320.35
12/12250250250250-1.96%1,00012億9000万0%17.960.34
12/11253255253255+0.39%2,00013億1580万+2%18.320.35
12/09254254254254-0.39%1,00013億1064万+2.01%18.250.35
12/08255255255255+0.79%1,00013億1580万+2.82%18.320.35
12/05253253253253+0.8%1,00013億548万+2.02%18.170.35
12/03251251251251+0.4%1,00012億9516万+1.62%18.030.34
11/25250250250250-1.96%1,00012億9000万+1.21%17.960.34
11/17255255255255+0.79%1,00013億1580万+3.24%18.320.35
11/14251253251253+0.8%3,00013億548万+2.85%18.170.35
11/122512512512510%1,00012億9516万+2.03%18.030.34
11/112512512512510%1,00012億9516万+2.45%18.030.34
11/10251251251251-1.18%1,00012億9516万+2.45%18.030.34
11/06254254254254-0.39%1,00013億1064万+3.67%18.250.35
10/10255255255255-1.92%1,00013億1580万+4.08%18.320.35
09/19260260260260+1.96%2,00013億4160万+6.56%18.680.36
09/17261261255255-2.3%3,00013億1580万+4.94%18.320.35
09/16259265259261+1.16%15,00013億4676万+7.85%18.750.36
09/12257260257258+7.5%5,00013億3128万+7.5%18.530.35
09/112402402402400%1,00012億3840万+0.42%17.240.33
09/092402402402400%1,00012億3840万+0.42%17.240.33
09/042402402402400%3,00012億3840万+0.84%17.240.33
09/03240240240240+0.84%2,00012億3840万+0.84%17.240.33
09/02238238238238-0.83%1,00012億2808万+0.42%17.10.33
09/012402402402400%1,00012億3840万+1.27%17.240.33
08/262402402402400%1,00012億3840万+1.69%17.240.33
08/132402402402400%1,00012億3840万+1.69%17.240.33
08/112402402402400%1,00012億3840万+2.13%17.240.33
08/052402402402400%1,00012億3840万+2.56%17.240.33
08/04240240240240+0.84%2,00012億3840万+3%17.240.33
07/31250250238238-0.83%3,00012億2808万+2.15%17.10.33
07/30236240236240-1.64%2,00012億3840万+3.45%17.240.33
07/29244244244244-1.61%1,00012億5904万+5.17%17.530.33
07/28248248248248+3.33%1,00012億7968万+7.36%17.810.34
07/252632642322400%8,00012億3840万+4.35%17.240.33
07/24240240240240-2.44%1,00012億3840万+4.8%17.240.33
07/092462462462460%1,00012億6936万+7.42%17.670.34
07/08246246246246+0.41%2,00012億6936万+7.89%17.670.34
07/07245245245245+2.08%1,00012億6420万+7.93%17.60.34
07/04238240238240+3%2,00012億3840万+6.19%17.240.33
07/01233233233233+3.56%1,00012億228万+3.1%16.740.32
06/26225225225225-0.88%2,00011億6100万-0.44%16.320.31
06/252272272272270%2,00011億7132万+0.44%16.470.31
06/202272272272270%1,00011億7132万0%16.470.31
06/19227227227227-3.4%1,00011億7132万0%16.470.31
06/18230235230235+3.98%4,00012億1260万+3.52%17.050.32
06/11226226226226-0.88%1,00011億6616万-0.44%16.40.31
06/09240240228228+1.79%3,00011億7648万+0.44%16.540.32
05/282242242242240%1,00011億5584万-1.32%16.250.31
05/27224224224224-0.88%1,00011億5584万-1.75%16.250.31
05/23226226226226+1.8%1,00011億6616万-0.88%16.40.31