株価チャート

2014/09/26～2015/03/31

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
03/31591615591615+4.06%30030億7500万+1.49%9.970.34
03/30590593590591+0.68%50029億5500万-2.48%9.580.33
03/27607607587587-4.08%70029億3500万-3.14%9.520.32
03/26612613612612-1.29%50030億6000万+0.82%9.920.34
03/256206266206200%2,50031億+2.48%10.050.34
03/24624635620620-0.64%6,80031億+2.65%10.050.34
03/23615634614624+1.46%4,00031億2000万+3.65%10.120.34
03/206056226056150%2,60030億7500万+2.5%9.970.34
03/19601615600615+1.15%2,70030億7500万+2.67%9.970.34
03/18628628608608-3.18%2,10030億4000万+1.67%9.860.34
03/17633633620628+1.29%80031億4000万+5.02%10.180.35
03/16613620593620+0.32%10,00031億+3.85%10.050.34
03/13600618598618+4.75%4,00030億9000万+3.69%10.020.34
03/12596596590590-0.84%90029億5000万-0.84%9.570.33
03/11583595582595+1.54%90029億7500万0%9.650.33
03/10587589585586-0.17%5,50029億3000万-1.51%9.50.32
03/09580587577587+0.34%3,20029億3500万-1.51%9.520.32
03/06581585581585+0.17%40029億2500万-1.85%9.490.32
03/05585625583584-0.17%9,50029億2000万-2.01%9.470.32
03/04608608581585-3.78%2,80029億2500万-1.85%9.490.32
03/03608610602608-0.16%2,10030億4000万+1.84%9.860.34
03/026196196096090%1,40030億4500万+2.18%9.870.34
02/27608609608609-0.98%80030億4500万+2.35%9.870.34
02/25616616612615-1.44%1,50030億7500万+3.54%9.970.34
02/24625625615624+1.46%4,40031億2000万+5.23%10.120.34
02/23620620600615+2.5%4,10030億7500万+3.89%9.970.34
02/205956005916000%2,40030億+1.69%9.730.33
02/19582602582600+3.99%3,40030億+1.69%9.730.33
02/18583583563577+0.52%18,90028億8500万-2.04%9.360.32
02/17574574574574-0.35%70028億7000万-2.71%9.310.32
02/16578587576576-0.69%1,50028億8000万-2.54%9.340.32
02/13579580579580-1.53%90029億-1.86%9.40.32
02/12589590580589-0.17%1,60029億4500万-0.34%9.550.32
02/10586590571590-3.59%14,70029億5000万-0.17%9.570.33
02/09614639600612+2%6,60030億6000万+3.55%9.920.34
02/06589600589600+1.69%3,20030億+1.69%9.730.33
02/05588591587590-0.84%7,00029億5000万+0.17%9.570.33
02/04596596589595-0.17%1,70029億7500万+1.02%9.650.33
02/03604604596596-0.67%1,00029億8000万+1.19%9.660.33
02/02597600596600+0.5%2,10030億+1.87%9.730.33
01/30596597596597+1.19%30029億8500万+1.36%9.680.33
01/295805945805900%1,30029億5000万+0.17%9.570.33
01/285905905905900%10029億5000万+0.17%9.570.33
01/27587596587590-1.01%70029億5000万+0.34%9.570.33
01/26583598583596+1.88%2,00029億8000万+1.36%9.660.33
01/23590593585585-0.85%4,70029億2500万-0.51%9.490.32
01/20589590589590+1.72%1,90029億5000万+0.17%9.570.33
01/19589589580580-1.53%40029億-1.36%9.40.32
01/165895895795890%50029億4500万+0.17%9.550.32
01/14587589580589+0.68%1,80029億4500万+0.17%9.550.32
01/13585585585585-0.68%1,00029億2500万-0.51%9.490.32
01/08588589588589+1.03%40029億4500万+0.34%9.550.32
01/06583583576583-1.02%70029億1500万-0.68%9.450.32
01/05581589580589-0.84%3,90029億4500万+0.34%9.550.32
2014
12/30594594594594+1.02%20029億7000万+1.19%9.630.33
12/295855885765880%90029億4000万+0.34%9.530.32
12/265885885885880%30029億4000万+0.34%9.530.32
12/25590590571588+2.08%3,30029億4000万+0.51%9.530.32
12/24590590576576-2.37%4,90028億8000万-1.37%9.340.32
12/22586590586590+0.68%40029億5000万+1.2%9.570.33
12/19578586572586+0.34%2,90029億3000万+0.51%9.50.32
12/18580584580584-2.67%2,10029億2000万+0.17%9.470.32
12/17599600598600+3.45%4,00030億+3.09%9.730.33
12/16592592578580-3.65%2,30029億-0.17%9.40.32
12/15604604592602+1.52%1,90030億1000万+3.79%9.760.33
12/12585593585593+0.68%1,90029億6500万+2.42%9.610.33
12/115895895895890%80029億4500万+1.9%9.550.32
12/105895895895890%1,90029億4500万+2.08%9.550.32
12/095795895795890%1,00029億4500万+2.26%9.550.32
12/08590593589589-1.17%2,30029億4500万+2.26%9.550.32
12/05585598585596+1.88%2,30029億8000万+3.65%9.660.33
12/04581585580585+0.69%4,20029億2500万+1.92%9.490.32
12/03590590581581+0.17%40029億500万+1.4%9.420.32
12/02580584580580+0.87%20,10029億+1.22%9.40.32
12/01573575573575-1.37%30028億7500万+0.35%9.320.32
11/28580584580583+1.22%1,50029億1500万+1.75%9.450.32
11/27578580576576-1.37%2,70028億8000万+0.7%9.340.32
11/265845885845840%80029億2000万+2.28%9.470.32
11/25570584570584+0.86%50029億2000万+2.46%9.470.32
11/21579579579579+1.22%20028億9500万+1.58%9.390.32
11/20570572570572+1.6%2,30028億6000万+0.35%9.270.32
11/185635635635630%20028億1500万-1.05%9.130.31
11/14567570563563-1.05%80028億1500万-0.88%9.130.31
11/12565569565569-1.04%2,70028億4500万+0.35%9.230.31
11/11600600560575-2.54%11,90028億7500万+1.59%9.320.32
11/10572590572590+4.42%7,90029億5000万+4.61%9.570.33
11/07565565549565+0.18%4,20028億2500万+0.53%9.160.31
11/06558564558564-0.18%30028億2000万+0.53%9.140.31
11/05565575556565-1.74%1,70028億2500万+1.07%9.160.31
11/04559575549575+1.95%1,90028億7500万+3.05%9.320.32
10/31563564554564-0.88%1,60028億2000万+1.44%9.140.31
10/24569569559569-0.18%2,50028億4500万+2.52%9.230.31
10/22563570563570-0.52%30028億5000万+3.07%9.240.31
10/20566573566573+0.7%40028億6500万+3.8%9.290.32
10/165695695695690%10028億4500万+3.45%9.230.31
10/105695695695690%40028億4500万+3.83%9.230.31
10/06580580550569-2.57%2,70028億4500万+4.02%9.230.31
10/02570586560584+0.86%1,50029億2000万+7.16%9.470.32
09/29570579570579+3.39%1,80028億9500万+6.63%9.390.32
09/265525605525600%90028億+3.51%9.080.31