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
03/312,1742,1862,1042,104-2.77%1,343,8004150億2457万-2.37%16.341.18
03/302,1602,1852,1402,164+1.07%614,2004268億5987万+0.56%16.811.21
03/272,1542,1892,1192,141-1.06%1,004,8004223億2300万-0.33%16.631.2
03/262,1942,2002,1562,164-2.3%982,9004268億5987万+1.07%16.811.21
03/252,2272,2392,1752,215-0.18%910,6004369億1988万+3.8%17.21.24
03/242,2392,2512,2052,219-1.03%1,075,2004377億890万+4.67%17.231.24
03/232,2392,2732,2352,2420%1,145,3004422億4576万+6.61%17.411.25
03/202,2632,2872,2192,242-1.54%2,160,1004422億4576万+7.48%17.411.25
03/192,3282,3552,2752,277-2.23%1,442,6004491億4969万+10.11%17.691.27
03/182,2342,3462,2342,329+4.96%1,493,2004594億695万+13.61%18.091.3
03/172,2252,2352,1872,219+0.27%1,003,4004377億890万+9.42%17.231.24
03/162,2112,2472,2062,213-0.67%894,8004365億2537万+10.1%17.191.24
03/132,2452,2742,2242,228+0.36%2,506,1004394億8419万+11.85%17.31.25
03/122,1252,2352,1242,220+5.26%1,630,5004379億615万+12.52%17.241.24
03/112,0862,1292,0742,109+0.76%1,026,9004160億1084万+7.93%16.381.18
03/102,1482,1662,0802,093-1.64%1,510,9004128億5476万+8.05%16.261.17
03/092,1352,1592,1172,128-1.48%1,246,0004197億5869万+10.72%16.531.19
03/062,0762,1692,0552,160+4.2%1,556,1004260億7085万+13.33%16.781.21
03/052,0512,0882,0502,073-0.34%980,6004089億966万+9.68%16.11.16
03/042,0662,0832,0422,080-0.05%692,7004102億9045万+10.93%16.161.16
03/032,0972,1062,0602,081+0.05%898,8004104億8770万+11.88%16.161.16
03/022,0552,0852,0342,080+2.67%939,3004102億9045万+12.92%16.161.16
02/272,0062,0371,9862,026+0.15%1,248,3003996億3868万+10.89%15.741.13
02/261,9952,0251,9832,023-0.59%1,529,8003990億4691万+11.52%15.711.13
02/252,0502,0622,0302,035-0.34%858,2004014億1397万+12.93%15.811.14
02/242,0612,0722,0252,042-0.63%913,4004027億9476万+14.14%15.861.14
02/231,9992,0621,9952,055+3.74%1,302,8004053億5907万+15.77%15.961.15
02/201,9832,0241,9801,9810%1,458,9003907億6220万+12.62%15.391.11
02/191,8981,9931,8941,981+5.71%1,776,2003907億6220万+13.26%15.391.11
02/181,8071,8771,8061,874+4.4%1,019,7003696億5591万+7.89%14.561.05
02/171,8021,8281,7901,795-0.83%615,8003540億7276万+3.7%13.941
02/161,8111,8341,8051,810+0.78%623,3003570億3159万+4.68%14.061.01
02/131,8091,8421,7901,796-0.99%1,046,6003542億7002万+4.06%13.951
02/121,8251,8391,8081,814+1.97%727,6003578億2061万+5.34%14.091.01
02/101,7721,8021,7601,779+0.68%879,6003509億1668万+3.55%13.821
02/091,8001,8021,7531,767-0.11%682,0003485億4962万+2.79%13.720.99
02/061,7851,7871,7541,769+1.38%1,003,4003489億4413万+2.85%13.740.99
02/051,7181,7731,7181,745-0.74%782,6003442億1001万+1.28%13.550.98
02/041,7261,7581,7131,758+4.39%909,8003467億7433万+1.8%13.650.98
02/031,7111,7111,6781,684-1.98%736,0003321億7746万-2.72%13.080.94
02/021,7331,7401,7041,718-0.75%453,9003388億8413万-1.09%13.340.96
01/301,7761,7831,7271,731-0.69%725,0003414億4844万-0.57%13.440.97
01/291,6821,7541,6821,743+1.75%1,015,6003438億1550万-0.06%13.540.98
01/281,6821,7181,6751,713+1.18%615,3003378億9785万-1.89%13.30.96
01/271,6651,6941,6601,693+2.92%890,9003339億5275万-3.09%13.150.95
01/261,6561,6681,6361,645-2.66%1,105,0003244億8451万-5.95%12.780.92
01/231,7281,7331,6831,690-1.69%829,7003333億6099万-3.65%13.130.95
01/221,7131,7261,6971,719-0.12%642,2003390億8138万-2.27%13.350.96
01/211,7091,7241,6961,721+0.82%748,6003394億7589万-2.33%13.370.96
01/201,6791,7101,6731,707+1.43%870,3003367億1432万-3.29%13.260.96
01/191,6661,6911,6591,683+2.06%780,3003319億8020万-4.92%13.070.94
01/161,6881,6921,6071,649-5.07%1,901,5003252億7353万-7.2%12.810.92
01/151,7001,7441,6991,737+2.78%753,3003426億3197万-2.74%13.490.97
01/141,7011,7341,6861,690-1.97%874,3003333億6099万-5.64%13.130.95
01/131,7021,7251,6941,724-0.46%715,3003400億6766万-4.06%13.390.96
01/091,7721,7801,7251,732-0.46%1,223,1003416億4570万-3.83%13.450.97
01/081,7111,7461,7051,740+2.17%729,6003432億2374万-3.55%13.510.97
01/071,6901,7201,6891,703-0.41%966,6003359億2530万-5.65%13.230.95
01/061,7411,7521,7091,710-4.58%993,3003373億609万-5.32%13.280.96
01/051,7791,8061,7571,792-0.17%560,0003534億8100万-0.83%13.921
2014
12/301,8411,8461,7951,795-2.97%593,3003540億7276万-0.5%13.941
12/291,8701,8851,8241,850-0.22%561,1003649億2179万+2.72%14.371.04
12/261,8301,8571,8271,854+0.76%275,1003657億1081万+3.34%14.41.04
12/251,8591,8631,8321,840-0.65%317,6003629億4924万+3.08%14.291.03
12/241,8461,8671,8381,852+2.26%903,6003653億1630万+4.28%14.381.04
12/221,8191,8261,7931,811-0.06%514,2003572億2885万+2.61%14.071.01
12/191,8381,8411,7971,812+1.12%887,8003574億2610万+3.13%14.071.01
12/181,7821,8001,7791,792+2.81%772,2003534億8100万+2.46%13.921
12/171,7221,7481,7121,743+0.58%1,098,3003438億1550万+0.17%13.540.98
12/161,7371,7651,7291,733-2.31%1,220,0003418億4295万0%13.460.97
12/151,7821,8041,7691,774-2.63%1,237,8003499億3041万+2.84%13.780.99
12/121,8011,8451,8001,822+2.02%2,362,5003593億9865万+6.18%14.151.02
12/111,7591,7901,7521,786-0.5%729,6003522億9747万+4.87%13.871
12/101,8101,8201,7791,795-2.6%922,2003540億7276万+6.02%13.941
12/091,8271,8591,8241,843-0.54%693,4003635億4101万+9.57%14.311.03
12/081,8591,8661,8361,853-0.48%760,6003655億1356万+11.02%14.391.04
12/051,8591,8781,8521,862+0.16%699,5003672億8885万+12.71%14.461.04
12/041,8611,8711,8431,859+0.43%973,2003666億9709万+13.77%14.441.04
12/031,8221,8701,8221,851+2.32%1,188,0003651億1905万+14.61%14.381.04
12/021,7931,8181,7841,809+0.11%960,9003568億3434万+13.35%14.051.01
12/011,7671,8121,7671,807+2.15%775,0003564億3983万+14.58%14.041.01
11/281,7491,7701,7491,769+1.32%1,022,9003489億4413万+13.54%13.740.99
11/271,7371,7681,7361,746+0.81%1,172,8003444億727万+13.3%13.560.98
11/261,7181,7391,7161,732+0.76%996,0003416億4570万+13.72%13.450.97
11/251,7301,7341,7121,719+0.88%935,6003390億8138万+14.14%13.350.96
11/211,6841,7081,6781,704+1.25%1,366,2003361億2256万+14.44%13.240.95
11/201,6591,6911,6581,683+3.31%1,608,4003319億8020万+14.33%13.070.94
11/191,6211,6441,6211,629+1.05%837,8003213億2843万+11.73%12.650.91
11/181,5971,6131,5951,612+2.68%804,3003179億7510万+11.48%12.520.9
11/171,6221,6241,5611,570-3.27%1,166,7003096億9038万+9.41%12.190.88
11/141,6241,6291,6071,623+1%1,844,0003201億4490万+13.66%12.610.91
11/131,5821,6131,5741,607+2.03%936,3003169億8882万+13.33%12.480.9
11/121,5771,6031,5721,575+0.51%1,098,0003106億7666万+11.7%12.230.88
11/111,5411,5721,5361,567+2.28%885,9003090億9862万+11.53%12.170.88
11/101,5321,5381,5231,532-0.58%549,5003021億9469万+9.59%11.90.86
11/071,5321,5421,5241,541+1.85%929,4003039億6999万+10.62%11.970.86
11/061,5351,5411,5061,513-0.98%887,7002984億4685万+9.01%11.750.85
11/051,5201,5361,5131,528+0.13%1,423,9003014億567万+10.32%11.870.85
11/041,5341,5431,4581,526+1.67%2,471,0003010億1116万+10.42%11.850.85
10/311,4451,5131,4301,501+4.89%1,583,4002960億7979万+8.85%11.660.84