株価チャート

2014/04/25~2015/03/27

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
03/271,4501,4651,4501,465-2.07%1,30066億422万-1.35%10.60.47
03/261,4851,5001,4851,496+0.4%40067億4396万+0.61%10.830.48
03/251,4901,4901,4901,4900%1,20067億1692万+0.2%10.780.48
03/241,4871,4901,4871,490+0.2%1,00067億1692万+0.27%10.780.48
03/231,4901,4901,4871,487-0.2%1,10067億339万0%10.760.47
03/201,4901,4901,4901,490-1%20067億1692万+0.27%10.780.48
03/181,5051,5051,5051,505+1.01%20067億8454万+1.35%10.890.48
03/161,4901,4901,4901,490+1.36%80067億1692万+0.4%10.780.48
03/131,4801,4801,4701,470-1.34%1,10066億2676万-0.81%10.640.47
03/091,4801,4901,4801,490+0.34%20067億1692万+0.54%10.780.48
03/051,4851,4851,4851,485+0.27%1,00066億9438万+0.13%10.750.47
03/031,4601,4811,4601,481+0.47%70066億7634万-0.07%10.720.47
02/271,4741,4741,4741,474-1.34%10066億4479万-0.47%10.670.47
02/251,4941,4941,4501,494-0.27%2,90067億3495万+0.88%10.810.48
02/161,4991,4991,4981,498+0.81%90067億5298万+1.28%10.840.48
02/121,5001,5001,4861,486-0.67%1,10066億9888万+0.47%10.750.47
02/101,4951,4961,4951,496+0.61%20067億4396万+1.22%10.830.48
02/061,4871,4871,4871,487+0.07%10067億339万+0.68%10.760.47
02/051,4871,4871,4861,486-0.27%20066億9888万+0.68%10.750.47
02/041,4901,4901,4901,490+0.74%1,00067億1692万+0.95%10.780.48
02/021,4791,4791,4791,479+0.96%10066億6733万+0.34%10.70.47
01/281,4401,4671,4401,465-0.34%40066億422万-0.54%10.60.47
01/271,4701,4701,4701,4700%10066億2676万-0.2%10.640.47
01/231,4971,4971,4701,470-1.93%80066億2676万-0.14%10.640.47
01/161,4981,4991,4981,4990%20067億5749万+1.83%10.850.48
01/151,4991,4991,4991,499-0.07%90067億5749万+1.97%10.850.48
01/141,4751,5001,4751,500+1.69%30067億6200万+2.18%10.850.48
01/091,4601,4751,4601,475-1.67%20066億4930万+0.61%10.670.47
01/081,5041,5041,4991,500+2.67%40067億6200万+2.39%10.850.48
01/051,5001,5001,4611,461-1.28%60065億8618万-0.2%10.570.47
2014
12/301,4801,4801,4801,480+0.89%20066億7184万+1.02%10.710.47
12/291,4671,4671,4671,467+1.17%10066億1323万+0.14%10.620.47
12/261,4501,4501,4501,450-2.03%10065億3660万-1.02%10.490.46
12/251,4801,4801,4801,480-1.73%70066億7184万+0.89%10.710.47
12/221,5061,5061,5061,506+2.8%10067億8904万+2.66%10.90.48
12/191,4981,5011,4651,465+1.24%40066億422万-0.07%10.60.47
12/161,4471,4471,4471,447-2.03%10065億2307万-1.23%10.470.46
12/151,4531,4771,4531,477+1.65%4,70066億5831万+0.68%10.690.47
12/111,4531,4531,4531,453-1.69%1,00065億5012万-1.02%10.510.46
12/051,4751,4781,4751,478+0.54%1,20066億6282万+0.61%10.70.47
12/031,4551,4701,4551,470+0.2%2,90066億2676万+0.07%10.640.47
11/251,4671,4671,4671,467-0.2%80066億1323万-0.2%10.620.47
11/171,4701,4701,4691,4700%90066億2676万-0.07%10.640.47
11/141,4561,4701,4561,470+1.03%30066億2676万-0.14%10.640.47
11/131,4551,4551,4551,455-0.07%10065億5914万-1.15%10.530.46
11/111,4551,4561,4551,456+0.41%20065億6364万-1.09%10.540.46
11/101,4501,4501,4501,4500%20065億3660万-1.49%10.490.46
11/061,4741,4801,4501,450-1.49%2,30065億3660万-1.56%10.490.46
11/051,4721,4721,4721,472+2.08%10066億3577万-0.14%10.650.47
10/301,4421,4421,4421,442-1.84%10065億53万-2.1%10.430.46
10/241,4691,4691,4691,469+1.38%70066億2225万-0.34%10.630.47
10/221,4491,4491,4491,4490%10065億3209万-1.7%10.490.46
10/161,4491,4491,4491,449-2.03%10065億3209万-1.76%10.490.46
10/151,4791,4791,4791,479-0.07%90066億6733万+0.2%10.70.47
10/141,4801,4801,4801,4800%80066億7184万+0.27%10.710.47
10/031,4801,4801,4801,480+0.68%20066億7184万+0.41%10.710.47
09/291,4471,4701,4471,470-0.68%40066億2676万-0.27%10.640.47
09/251,4801,4801,4801,4800%1,00066億7184万+0.41%10.710.47
09/241,5101,5101,4601,4800%30066億7184万+0.48%10.710.47
09/221,4801,4801,4801,480+1.79%70066億7184万+0.48%10.710.47
09/191,4601,4601,4541,454-3.07%2,30065億5463万-1.29%10.520.46
09/181,5001,5001,5001,500+0.07%10067億6200万+1.76%10.850.48
09/171,4991,4991,4991,499+1.97%10067億5749万+1.7%10.850.48
09/161,4701,4701,4701,470-1.34%1,60066億2676万-0.2%10.640.47
09/111,4901,4901,4901,490-0.67%10067億1692万+1.09%10.780.48
09/101,5001,5001,5001,500+2.04%10067億6200万+1.69%10.850.48
09/051,4701,4701,4701,470-2%20066億2676万-0.2%10.640.47
09/021,4701,5001,4701,500+2.11%20067億6200万+1.83%10.850.48
09/011,4701,4701,4691,4690%20066億2225万-0.2%10.630.47
08/281,4691,4691,4691,469+1.38%10066億2225万-0.27%10.630.47
08/271,4691,4691,4491,449-1.36%1,00065億3209万-1.5%10.490.46
08/251,4691,4691,4691,469-0.07%60066億2225万-0.14%10.630.47
08/221,4701,4701,4701,470+0.62%10066億2676万-0.07%10.640.47
08/211,4701,4701,4611,461-0.61%40065億8618万-0.68%10.570.47
08/191,4701,4701,4701,470-0.07%10066億2676万-0.07%10.640.47
08/181,4711,4711,4711,471+0.07%10066億3126万+0.07%10.640.47
08/151,4701,4701,4701,4700%90066億2676万0%10.640.47
08/121,4701,4701,4701,470-0.34%30066億2676万+0.14%10.640.47
08/051,4741,4751,4741,475+2.08%20066億4930万+0.55%10.670.47
07/301,4451,4451,4451,445-2.03%1,00065億1406万-1.43%10.460.46
07/281,4751,4751,4751,475+1.37%10066億4930万+0.61%10.670.47
07/251,4731,4741,4441,455-1.36%1,30065億5914万-0.61%10.530.46
07/151,4751,4751,4751,4750%2,90066億4930万+0.75%10.670.47
07/091,4821,4821,4751,475-0.41%30066億4930万+0.82%10.670.47
07/081,4811,4811,4811,4810%10066億7634万+1.44%10.720.47
07/071,4811,4811,4811,4810%10066億7634万+1.58%10.720.47
07/041,4811,4811,4811,4810%10066億7634万+1.65%10.720.47
06/271,4811,4811,4811,481-1.27%1,90066億7634万+1.72%10.720.47
06/251,5001,5001,5001,500-0.33%10067億6200万+3.09%10.850.48
06/201,4701,5051,4701,505+2.52%2,00067億8454万+3.51%10.890.48
06/161,4681,4681,4681,468-0.07%1,50066億1774万+1.1%10.620.47
06/101,4691,4691,4691,4690%10066億2225万+1.1%10.630.47
06/051,4301,4691,4301,469-1.28%90066億2225万+1.1%10.630.47
05/231,4881,4881,4881,488+4.06%70067億790万+2.48%10.770.48
05/151,4601,4601,4301,4300%1,00064億4644万-1.45%10.350.46
05/131,4601,4701,4301,430-4.03%80064億4644万-1.52%10.350.46
05/071,4901,4901,4901,490+2.05%10067億1692万+2.55%10.780.48
04/301,4601,4601,4601,460-0.34%50065億8168万+0.55%10.570.47
04/281,4651,4651,4651,465+1.03%10066億422万+0.76%10.60.47
04/251,4501,4501,4501,4500%10065億3660万-0.28%10.490.46