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
03/31799806791792-0.38%5,30090億7570万-4.46%12.240.67
03/30785796785795+1.27%5,60091億1008万-4.33%12.280.67
03/27814814785785-6.32%13,90089億9549万-5.76%12.130.66
03/268368388308380%13,50096億282万+0.36%12.950.71
03/25833839832838+0.48%18,00096億282万+0.48%12.950.71
03/248348388328340%9,10095億5699万0%12.890.7
03/23830840829834-0.71%17,80095億5699万+0.12%12.890.7
03/20836841831840+0.84%8,70096億2574万+0.84%12.980.71
03/19838838832833+0.24%4,40095億4553万0%12.870.7
03/18837837830831-0.48%7,80095億2261万-0.24%12.840.7
03/17843843831835-0.6%11,00095億6845万+0.12%12.90.7
03/16843845837840+0.36%7,30096億2574万+0.84%12.980.71
03/13845845836837+0.12%11,40095億9136万+0.6%12.930.7
03/12834836830836+0.24%11,20095億7991万+0.72%12.920.7
03/11830835830834+0.48%7,20095億5699万+0.6%12.890.7
03/10828835828830+0.24%10,10095億1115万+0.24%12.820.7
03/09830832826828-0.72%6,30094億8823万+0.12%12.790.7
03/06837837830834+0.12%3,00095億5699万+0.72%12.890.7
03/05832837832833+0.12%6,30095億4553万+0.6%12.870.7
03/04835835830832-0.24%4,30095億3407万+0.24%12.860.7
03/03836836831834-0.24%4,00095億5699万+0.36%12.890.7
03/02831836831836+0.6%7,20095億7991万+0.36%12.920.7
02/27835837831831-0.95%8,70095億2261万-0.48%12.840.7
02/26839839832839+0.6%7,10096億1428万+0.48%12.960.71
02/25837840834834-0.24%6,00095億5699万-0.24%12.890.7
02/24834842829836+0.24%6,10095億7991万-0.24%12.920.7
02/23839842829834-0.12%5,90095億5699万-0.6%12.890.7
02/20830840830835+0.6%11,00095億6845万-0.6%12.90.7
02/19830833826830+0.24%12,20095億1115万-1.43%12.820.7
02/18826828816828+0.85%12,40094億8823万-1.9%12.790.7
02/17825834808821-1.44%33,30094億802万-2.96%12.690.69
02/16822836822833-0.48%9,70095億4553万-1.77%12.870.7
02/13846846830837+0.12%5,00095億9136万-1.53%12.930.7
02/12839845827836-0.36%17,80095億7991万-1.76%12.920.7
02/10828840828839+1.33%8,50096億1428万-1.64%12.960.71
02/09801837798828+3.76%31,80094億8823万-3.16%12.790.7
02/067958067957980%16,40091億4445万-6.88%12.330.67
02/05795808795798-1.12%14,90091億4445万-6.99%12.330.67
02/04802820802807+0.62%16,40092億4759万-5.94%12.470.68
02/03817820785802-1.96%34,80091億9029万-6.53%12.390.68
02/02822835812818-2.27%62,10093億7364万-4.55%12.640.69
01/30842854835837-1.06%137,60095億9136万-2.22%12.930.7
01/29855868833846-2.65%226,60096億9450万-0.94%13.070.71
01/28856875856869-0.11%65,50099億5806万+2.12%13.430.73
01/27876876858870-0.68%27,20099億6952万+2.72%13.440.73
01/26884886870876-1.24%26,500100億3827万+3.91%13.540.74
01/23851887850887+4.97%50,100101億6433万+5.72%13.710.75
01/22855858845845-2.54%46,40096億8304万+1.08%13.060.71
01/21855888855867+0.46%49,90099億3514万+3.96%13.40.73
01/20869877861863-0.69%53,30098億8930万+3.73%13.330.73
01/198848858618690%31,90099億5806万+4.83%13.430.73
01/16884884863869-1.92%25,60099億5806万+5.08%13.430.73
01/15861888861886+2.43%29,300101億5287万+7.52%13.690.75
01/14898899831865-2.59%71,40099億1222万+5.49%13.370.73
01/13878910872888+1.14%96,300101億7579万+8.69%13.720.75
01/09888888865878+0.92%26,700100億6119万+8%13.570.74
01/08883883867870-0.34%17,90099億6952万+7.41%13.440.73
01/07888888873873-1.8%10,600100億390万+8.31%13.490.74
01/06868894853889+1.02%42,300101億8724万+10.85%13.740.75
01/05888895868880+1.38%54,300100億8411万+10.55%13.60.74
2014
12/30830868818868+4.58%52,20099億4660万+9.87%13.410.73
12/29806830801830+3.11%33,20095億1115万+5.73%12.820.7
12/26808808797805+1.51%20,10092億2467万+3.21%12.440.68
12/25789794775793+0.51%28,90090億8716万+2.06%12.250.67
12/24787790785789+0.25%8,20090億4132万+1.94%12.190.66
12/22795796782787-0.38%23,70090億1840万+2.08%12.160.66
12/19775790772790+2.33%16,50090億5278万+3%12.210.67
12/18780780765772-0.39%8,40088億4652万+1.05%11.930.65
12/17762780760775+0.65%8,30088億8089万+1.84%11.980.65
12/16777777765770-1.16%14,90088億2360万+1.58%11.90.65
12/15790794779779-1.77%12,90089億2673万+3.18%12.040.66
12/12795798788793-0.25%6,80090億8716万+5.45%12.250.67
12/11795800780795-2.09%8,10091億1008万+6.14%12.280.67
12/108128137978120%23,50093億488万+8.85%12.550.68
12/09795812795812+1.63%12,00093億488万+9.58%12.550.68
12/08800805791799+0.5%10,10091億5591万+8.56%12.350.67
12/05784795783795+1.4%8,20091億1008万+8.61%12.280.67
12/04790790784784-0.38%6,70089億8403万+7.69%12.110.66
12/03787800780787-0.38%15,70090億1840万+8.55%12.160.66
12/02800805774790-1.86%40,60090億5278万+9.57%12.210.67
12/01790830775805+2.55%58,80092億2467万+12.27%12.440.68
11/28771794771785+2.35%50,30089億9549万+10.25%12.130.66
11/27745780745767+2.27%58,40087億8922万+8.33%11.850.65
11/26752763735750+4.9%155,60085億9441万+6.38%11.590.63
11/25733733711715-2.59%8,20081億9334万+1.71%11.050.6
11/21726738726734+0.69%4,40084億1106万+4.56%11.340.62
11/20726736722729+0.97%20,00083億5377万+4.14%11.260.61
11/19722727715722+0.98%15,50082億7355万+3.14%11.160.61
11/18709715699715+1.27%14,40081億9334万+2.29%11.050.6
11/177067107057060%5,20080億9021万+1%10.910.59
11/14702709702706+0.86%4,00080億9021万+0.86%10.910.59
11/13695704690700+0.29%15,50080億2145万-0.14%10.820.59
11/12695702693698-0.43%7,70079億9853万-0.57%10.790.59
11/11700702697701+0.14%6,00080億3291万-0.28%10.830.59
11/10704704699700-0.57%8,50080億2145万-0.57%10.820.59
11/07704704700704-0.56%3,50080億6729万-0.14%10.880.59
11/06713713700708-0.98%9,30081億1312万+0.28%10.940.6
11/05695718695715+2.88%5,00081億9334万+1.13%11.050.6
11/04706717695695-0.57%17,60079億6415万-1.7%10.740.59
10/31693700690699+0.43%7,10080億999万-1.27%10.80.59