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
03/31295296292292-0.34%34,200159億9358万-0.68%302.220.69
03/30296296291293+0.69%28,900160億4836万-0.34%303.260.69
03/27295297290291-1.69%69,300159億3881万-1.02%301.190.69
03/26297298295296-0.34%57,900162億1267万+0.68%306.360.7
03/25297298296297+0.34%46,400162億6745万+1.02%307.40.7
03/24296298296296-0.34%33,800162億1267万+1.02%306.360.7
03/23295298295297+0.34%42,300162億6745万+1.37%307.40.7
03/202952982952960%48,800162億1267万+1.37%306.360.7
03/19298298296296-0.34%44,100162億1267万+1.37%306.360.7
03/18295298295297+0.34%45,200162億6745万+2.06%307.40.7
03/17296297295296+0.34%45,400162億1267万+2.07%306.360.7
03/16294297293295+0.34%123,600161億5790万+1.72%305.330.7
03/13295296293294-0.34%137,800161億313万+1.73%304.290.7
03/12293297293295+0.34%70,800161億5790万+2.43%305.330.7
03/11291295291294-0.34%29,800161億313万+2.44%304.290.7
03/102972972912950%79,300161億5790万+3.15%305.330.7
03/09290296290295+1.03%101,300161億5790万+3.51%305.330.7
03/06292295291292-0.68%54,800159億9358万+2.1%302.220.69
03/05292295292294+0.34%69,700161億313万+2.8%304.290.7
03/042952952922930%23,200160億4836万+2.45%303.260.69
03/03295295292293+0.69%28,600160億4836万+2.45%303.260.69
03/02294297290291-1.02%70,000159億3881万+1.75%301.190.69
02/27293296293294+0.34%38,500161億313万+2.8%304.290.7
02/26288293288293+1.74%53,500160億4836万+2.09%303.260.69
02/25290290287288+0.7%52,000157億7449万+0.35%298.080.68
02/24290293286286-2.72%97,900156億6495万-0.35%296.010.68
02/23298298293294-0.34%57,200161億313万+2.44%304.290.7
02/20291295290295+1.72%67,100161億5790万+2.79%305.330.7
02/19288291288290+1.05%75,200158億8404万+1.05%300.150.69
02/18285288284287+1.06%63,500157億1972万-0.35%297.050.68
02/17284285283284+0.71%86,000155億5540万-1.39%293.940.67
02/16280283280282+0.71%75,500154億4586万-2.42%291.870.67
02/13281282278280-0.36%52,800153億3631万-3.45%289.80.66
02/12280282278281+1.08%120,400153億9109万-3.44%290.840.67
02/10277280276278+0.72%62,900152億2677万-5.12%287.730.66
02/09275277273276+1.85%29,300151億1722万-6.12%285.660.65
02/06275276271271-0.37%101,800148億4336万-8.14%280.490.64
02/05277277268272-0.73%140,300148億9813万-8.42%281.520.64
02/04281281272274+1.48%142,400150億768万-8.05%283.590.65
02/03283285270270-4.26%440,100147億8859万-10%279.450.64
02/02285289281282-5.69%226,100154億4586万-6.31%291.870.67
01/30295300295299+1.01%126,300163億7699万-0.99%309.470.71
01/29296300296296-0.34%50,800162億1267万-1.99%306.360.7
01/282953002952970%63,300162億6745万-1.66%307.40.7
01/27296298295297+0.34%52,000162億6745万-1.66%307.40.7
01/26298298294296-0.67%41,500162億1267万-1.66%306.360.7
01/23299299296298+0.34%21,500163億2222万-1%308.430.71
01/22294299294297+1.02%30,100162億6745万-1.33%307.40.7
01/21298298293294-1.01%52,200161億313万-2.33%304.290.7
01/20298298294297+0.34%52,800162億6745万-1.33%307.40.7
01/19292297292296+1.02%38,000162億1267万-1.33%306.360.7
01/16297300291293-1.35%91,000160億4836万-2.33%303.260.69
01/15294298294297+1.02%78,500162億6745万-1%307.40.7
01/14302303293294-2.97%139,500161億313万-2%304.290.7
01/13305306301303-1.94%94,700165億9608万+1%313.610.72
01/09310312309309-0.64%95,600169億2472万+3.34%319.820.73
01/08309313309311+0.65%73,400170億3426万+4.01%321.890.74
01/07305312305309+0.65%70,300169億2472万+3.69%319.820.73
01/06311311306307-1.92%184,400168億1517万+3.37%317.750.73
01/05305313305313+2.29%122,800171億4381万+5.74%323.960.74
2014
12/30304310304306-0.65%110,500167億6040万+3.73%316.710.73
12/29310312303308-0.96%147,500168億6994万+4.41%318.780.73
12/26306314306311+0.32%193,500170億3426万+5.78%321.890.74
12/25306314305310+1.31%321,600169億7949万+5.8%320.850.74
12/243053103003060%340,100167億6040万+4.79%316.710.73
12/22305312305306+1.32%184,600167億6040万+5.15%316.710.73
12/19295303293302+3.78%404,800165億4131万+3.78%312.570.72
12/18291294290291+0.34%86,800159億3881万+0.34%301.190.69
12/17294295290290-0.34%91,100158億8404万0%300.150.69
12/16295296290291-1.36%119,000159億3881万+0.34%301.190.69
12/15294297294295+0.34%156,100161億5790万+1.37%305.330.7
12/12288295288294+1.73%237,600161億313万+1.38%304.290.7
12/11289292288289-0.34%144,800158億2927万-0.34%299.120.69
12/10288292288290+0.35%129,000158億8404万0%300.150.69
12/09288291288289-0.69%97,100158億2927万-0.69%299.120.69
12/08290291288291+0.34%229,500159億3881万0%301.190.69
12/05291292289290-0.68%128,300158億8404万-0.68%300.150.69
12/04292294290292-0.34%100,000159億9358万0%302.220.69
12/03290293290293+1.03%108,000160億4836万0%303.260.69
12/02291292289290-0.68%87,500158億8404万-1.02%300.150.69
12/01294294291292-0.34%102,000159億9358万-0.34%302.220.69
11/28292293290293+1.03%78,700160億4836万-0.34%303.260.69
11/27290292289290+0.69%95,300158億8404万-1.36%300.150.69
11/26289289287288-0.35%86,700157億7449万-2.04%298.080.68
11/25289289287289+0.7%108,800158億2927万-2.03%299.120.69
11/21285289285287+0.35%63,800157億1972万-2.71%297.050.68
11/20288289286286-0.35%65,300156億6495万-3.05%296.010.68
11/19289289287287-0.35%46,300157億1972万-3.04%297.050.68
11/18286289286288+0.35%92,500157億7449万-2.7%298.080.68
11/17291291286287-1.03%146,000157億1972万-3.37%297.050.68
11/14295296287290-1.36%301,800158億8404万-2.68%300.150.69
11/13292294290294+1.03%67,400161億313万-1.67%304.290.7
11/12293295290291-0.34%121,300159億3881万-2.68%301.190.69
11/11301301291292-2.01%132,200159億9358万-2.99%302.220.69
11/10296301292298+2.76%239,400163億2222万-1.32%308.430.71
11/07291292289290-0.34%99,600158億8404万-3.97%300.150.69
11/06289294289291+0.69%204,700159億3881万-3.96%301.190.69
11/05302303288289-3.99%387,000158億2927万-4.93%299.120.69
11/04305308301301-2.27%279,100164億8654万-1.31%311.540.71
10/31299310298308+3.7%217,200168億6994万+0.65%318.780.73