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
03/312,8573,0002,8552,951+3.69%27,400592億5749万+8.41%49.860.75
03/302,7612,8692,7372,846+3.08%19,900571億4904万+4.9%48.090.72
03/272,7362,7682,7342,761+0.29%24,500554億4220万+2.03%46.650.7
03/262,7722,7752,7012,753-0.58%38,100552億8156万+1.66%46.520.7
03/252,7882,7972,7552,769-1.39%31,500556億284万+2.29%46.790.7
03/242,8002,8212,7962,808+0.97%18,100563億8598万+3.81%47.450.71
03/232,7512,7832,7392,781+1.53%30,500558億4381万+3.04%46.990.7
03/202,7302,7482,7122,739+0.96%13,700550億43万+1.67%46.280.69
03/192,7692,7692,6882,713-1.77%9,000544億7834万+0.86%45.840.69
03/182,7732,7732,7472,762+0.8%9,200554億6228万+2.75%46.670.7
03/172,7442,7832,7372,740-0.15%7,900550億2051万+2.28%46.30.69
03/162,7962,7972,7362,744-0.33%10,400551億83万+2.77%46.370.69
03/132,8192,8192,7342,753+1.25%21,200552億8156万+3.54%46.520.7
03/122,6692,7212,6682,719+2.53%10,100545億9882万+2.68%45.940.69
03/112,6352,6702,6342,652+0.49%6,800532億5343万+0.53%44.810.67
03/102,6492,6492,6342,639+0.04%4,500529億9238万+0.38%44.590.67
03/092,5692,6462,5492,638+2.69%16,400529億7230万+0.65%44.580.67
03/062,5542,5882,5362,569-1.34%16,300515億8675万-1.8%43.410.65
03/052,6192,6552,6032,604-1.4%13,200522億8956万-0.38%440.66
03/042,6632,6692,6262,641-0.86%7,000530億3254万+1.23%44.630.67
03/032,6672,6702,6572,664+0.11%4,400534億9439万+2.42%45.010.67
03/022,6712,6742,6312,661-0.52%9,100534億3415万+2.7%44.960.67
02/272,7202,7202,6712,675-1.69%7,000537億1528万+3.68%45.20.68
02/262,7362,7362,6932,721-0.55%10,500546億3898万+5.96%45.980.69
02/252,7692,7812,6902,736-0.4%7,400549億4019万+7.17%46.230.69
02/242,6732,7642,6732,747+2.77%6,900551億6107万+8.19%46.420.7
02/232,8002,8102,6262,673-4.16%5,200536億7512万+5.95%45.170.68
02/202,7752,7892,7442,789+1.49%6,000560億445万+11.12%47.130.71
02/192,7102,7502,6952,748+1.59%10,700551億8115万+10.14%46.430.7
02/182,6712,7082,6502,705+2.04%10,200543億1769万+9.12%45.710.69
02/172,6502,6652,6212,651-0.56%4,300532億3335万+7.59%44.80.67
02/162,6822,6842,6292,666+0.76%6,000535億3455万+8.59%45.050.68
02/132,6882,6882,6052,6460%8,700531億3295万+8.22%44.710.67
02/122,5642,6702,5642,646+3.64%13,200531億3295万+8.58%44.710.67
02/102,5292,5532,5052,553+1.92%7,300512億6546万+5.1%43.140.65
02/092,4992,5292,4732,505+1.05%4,300503億160万+3.26%42.330.63
02/062,4932,4932,4622,479+0.61%3,600497億7950万+2.06%41.890.63
02/052,4942,4942,4412,464-0.92%4,500494億7830万+1.32%41.640.62
02/042,4452,4872,4452,487+3.37%5,100499億4015万+2.18%42.020.63
02/032,4282,4972,3882,406-1.35%7,800483億1363万-1.15%40.660.61
02/022,5032,5052,4252,439-3.18%4,900489億7629万0%41.210.62
01/302,5192,5342,4922,5190%6,600505億8272万+3.24%42.560.64
01/292,4772,5192,4772,519+1.7%7,300505億8272万+3.36%42.560.64
01/282,4522,4842,4402,477+1.02%5,800497億3934万+1.81%41.860.63
01/272,4462,4522,4252,452+1.36%5,000492億3733万+1.07%41.430.62
01/262,4272,4272,3992,419+1.26%3,900485億7468万-0.08%40.880.61
01/232,3642,4002,3642,389+0.93%3,300479億7226万-1.16%40.370.61
01/222,3562,3792,3562,367+0.51%2,700475億3049万-1.95%400.6
01/212,3642,3922,3552,355-0.88%5,700472億8953万-2.44%39.790.6
01/202,3412,3792,3412,376+1.19%4,100477億1122万-1.61%40.150.6
01/192,3452,3512,3422,348+0.13%3,100471億4896万-2.89%39.680.59
01/162,3572,3832,3302,345-2.49%7,700470億8872万-3.22%39.620.59
01/152,3382,4062,3382,405+2.56%5,700482億9355万-0.95%40.640.61
01/142,3402,3522,3402,345-0.34%11,600470億8872万-3.5%39.620.59
01/132,4002,4012,3332,353-2.12%12,200472億4936万-3.37%39.760.6
01/092,4212,4302,4042,404-1.35%10,100482億7347万-1.52%40.620.61
01/082,4382,4512,4232,437+0.45%11,800489億3612万-0.25%41.180.62
01/072,4172,4972,4172,426-0.78%9,900487億1524万-0.78%40.990.61
01/062,4902,4932,4452,445-2%9,600490億9677万-0.08%41.310.62
01/052,5602,5602,4952,495-2.65%6,700501億79万+1.92%42.160.63
2014
12/302,5682,5802,5142,5630%8,200514億6627万+4.7%43.310.65
12/292,5602,5662,5472,563+1.71%8,800514億6627万+4.78%43.310.65
12/262,4992,5402,4962,520+1.69%6,900506億280万+3.07%42.580.64
12/252,5112,5332,4782,478-2.06%8,000497億5942万+1.39%41.870.63
12/242,5002,5502,4442,530+2.22%17,100508億361万+3.35%42.750.64
12/222,4502,4932,4182,475+1.35%8,400496億9918万+1.06%41.820.63
12/192,4292,4462,3972,442+1.41%14,900490億3653万-0.49%41.260.62
12/182,3592,4372,3512,408+4.06%7,800483億5379万-2.23%40.690.61
12/172,3072,3592,3072,3140%9,300464億6623万-6.43%39.10.59
12/162,3102,3482,3102,314-0.22%10,700464億6623万-6.81%39.10.59
12/152,3102,3592,3092,319-0.04%4,900465億6663万-6.94%39.190.59
12/122,3362,3562,3202,320-1.69%23,900465億8671万-7.31%39.20.59
12/112,3802,3902,3532,360-1.05%13,700473億8993万-6.13%39.880.6
12/102,4472,4472,3812,385-2.93%13,600478億9194万-5.62%40.30.6
12/092,4872,4872,4502,457-0.24%4,000493億3773万-3.19%41.520.62
12/082,4942,4942,4562,463-0.28%4,600494億5822万-3.41%41.620.62
12/052,4602,4802,4522,470+0.41%2,000495億9878万-3.29%41.740.63
12/042,4742,4782,4562,460-0.57%9,000493億9798万-3.83%41.570.62
12/032,4762,4972,4732,474-0.8%4,700496億7910万-3.32%41.80.63
12/022,4992,4992,4672,494+1.14%6,200500億8071万-2.62%42.140.63
12/012,4902,5082,4662,466-0.56%6,500495億1846万-3.71%41.670.62
11/282,4892,5092,4712,480-0.36%18,300497億9959万-3.28%41.910.63
11/272,4682,5202,4682,489+1.22%12,500499億8031万-3%42.060.63
11/262,4582,5002,4582,459-1.13%8,000493億7790万-4.21%41.550.62
11/252,5102,5192,4862,487-1.03%8,200499億4015万-3.12%42.020.63
11/212,5182,5472,5112,513-1.41%3,400504億6224万-2.03%42.460.64
11/202,5212,5572,5182,549+1.8%3,400511億8514万-0.55%43.070.65
11/192,5422,5552,5042,504-2.03%5,300502億8152万-2.23%42.310.63
11/182,5522,5792,5512,556-0.43%4,100513億2570万-0.08%43.190.65
11/172,6102,6442,5672,567-1.04%6,800515億4659万+0.55%43.380.65
11/142,6592,6602,5692,594-2.7%12,300520億8876万+1.73%43.830.66
11/132,6422,6882,6422,666-0.34%3,100535億3455万+4.63%45.050.68
11/122,6122,6912,5842,675+4.41%13,400537億1528万+5.11%45.20.68
11/112,5402,5672,5252,562+1.47%4,700514億4618万+0.67%43.290.65
11/102,5752,5752,5062,525-2.7%5,600507億321万-0.82%42.670.64
11/072,6112,6302,5872,595-0.61%7,300521億884万+1.92%43.850.66
11/062,6802,7072,6042,611-2.79%7,300524億3013万+2.47%44.120.66
11/052,6372,7402,5932,686+1.28%17,900539億3616万+5.33%45.390.68
11/042,7452,7492,6342,652-3.39%20,400532億5343万+4.08%44.810.67
10/312,6052,7632,5502,745+6.77%28,800551億2091万+7.77%46.380.7