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
03/31932938922935+1.52%31,700392億1611万+0.65%44.040.69
03/30903925903921+1.77%27,600386億2892万-0.86%43.380.68
03/27910920902905-1.09%21,000379億5784万-2.48%42.630.67
03/26925927900915-0.87%30,200383億7727万-1.51%43.10.67
03/25929933922923-0.32%16,700387億1281万-0.75%43.480.68
03/24938939925926-1.17%20,200388億3863万-0.32%43.620.68
03/23935940925937-0.95%27,200393億+0.86%44.130.69
03/20924946914946+3.39%37,700396億7748万+1.94%44.560.7
03/19916923911915-0.11%14,800383億7727万-1.19%43.10.67
03/18917922911916+0.11%25,000384億1921万-0.97%43.150.67
03/17930938910915-1.08%47,700383億7727万-0.97%43.10.67
03/16930943902925-0.64%38,100387億9669万+0.22%43.570.68
03/13935939925931-0.96%59,300390億4835万+1.09%43.850.69
03/12939945912940+0.32%33,000394億2583万+2.29%44.280.69
03/11922938921937+0.32%26,700393億+2.29%44.130.69
03/10935937922934+0.11%20,200391億7417万+2.3%43.990.69
03/09929934929933+0.11%13,400391億3223万+2.53%43.950.69
03/069329399279320%15,900390億9029万+2.64%43.90.69
03/05925935925932+0.65%11,400390億9029万+2.98%43.90.69
03/04931933926926-0.32%24,600388億3863万+2.55%43.620.68
03/03938943929929-0.96%26,300389億6446万+3.22%43.760.68
03/02939948935938-0.32%34,900393億4194万+4.57%44.180.69
02/27939941916941+0.21%37,000394億6777万+5.38%44.320.69
02/26928940926939+0.97%22,300393億8388万+5.51%44.230.69
02/25921935918930+0.32%16,800390億640万+4.97%43.80.68
02/24920943909927+0.98%62,500388億8058万+4.86%43.660.68
02/23920929900918-0.54%50,200385億309万+4.32%43.240.68
02/20920927912923-0.32%18,100387億1281万+5.25%43.480.68
02/19917930913926+0.65%30,800388億3863万+5.95%43.620.68
02/18918922910920+0.99%32,200385億8698万+5.5%43.330.68
02/17898917894911+0.77%25,300382億950万+4.71%42.910.67
02/16905910900904-0.11%18,500379億1590万+4.15%42.580.67
02/13897907894905+1.23%43,400379億5784万+4.5%42.630.67
02/12895899891894+1.25%40,900374億9648万+3.35%42.110.66
02/10892892881883-1.12%25,100370億3511万+2.2%41.590.65
02/09877896877893+1.02%31,900374億5453万+3.36%42.060.66
02/06877885869884+0.8%34,100370億7705万+2.31%41.640.65
02/05860879859877+0.8%22,100367億8346万+1.5%41.310.65
02/04865870855870+1.16%56,700364億8986万+0.69%40.980.64
02/03864867850860-0.35%30,200360億7044万-0.46%40.510.63
02/02860865853863-1.37%20,800361億9626万-0.12%40.650.64
01/30866880856875+1.74%25,100366億9957万+1.16%41.210.64
01/29864864854860-1.04%21,300360億7044万-0.46%40.510.63
01/28855874855869+1.05%22,600364億4792万+0.58%40.930.64
01/27849860828860+1.3%30,300360億7044万-0.35%40.510.63
01/26838855838849-0.12%10,000356億907万-1.51%39.990.62
01/23856856844850-0.12%19,400356億5101万-1.39%40.040.63
01/22860860837851-0.58%45,600356億9296万-1.28%40.080.63
01/21859862848856-0.47%62,200359億267万-0.7%40.320.63
01/20852862839860+2.14%23,100360億7044万-0.12%40.510.63
01/19848850829842-0.12%22,200353億1547万-2.21%39.660.62
01/16840848835843-0.94%30,600353億5742万-2.2%39.710.62
01/15850860841851-0.93%54,400356億9296万-1.39%40.080.63
01/14866868845859-1.72%27,100360億2849万-0.46%40.460.63
01/13875878853874+0.92%56,600366億5763万+1.39%41.170.64
01/098698758598660%27,400363億2209万+0.7%40.790.64
01/08870876865866+0.12%30,700363億2209万+0.81%40.790.64
01/07864871861865-0.92%38,000362億8015万+0.82%40.740.64
01/06887892870873-2.46%55,100366億1569万+1.99%41.120.64
01/05883898878895+1.94%71,800375億3842万+4.8%42.160.66
2014
12/30875881875878-0.34%18,200368億2540万+3.17%41.360.65
12/29880882868881+0.92%79,600369億5123万+3.89%41.50.65
12/268658748638730%19,700366億1569万+3.31%41.120.64
12/25876876868873+0.11%31,600366億1569万+3.56%41.120.64
12/248768838608720%82,000365億7375万+3.56%41.070.64
12/22866875862872+0.69%51,900365億7375万+3.81%41.070.64
12/19860867860866+1.29%49,600363億2209万+3.1%40.790.64
12/18854859851855+2.27%39,400358億6072万+1.79%40.270.63
12/17848855835836-1.88%70,700350億6382万-0.48%39.380.62
12/16846855842852+0.24%69,400357億3490万+1.31%40.130.63
12/15854855843850+0.24%63,700356億5101万+1.07%40.040.63
12/12852858848848+0.36%59,500355億6713万+0.59%39.940.62
12/11835847827845+0.48%44,800354億4130万-0.35%39.80.62
12/10851855838841-1.52%88,600352億7353万-1.41%39.610.62
12/09860866846854-1.61%97,900358億1878万-0.58%40.230.63
12/08867870860868+0.35%73,000364億598万+0.58%40.880.64
12/05846865841865+2.85%126,800362億8015万-0.12%40.740.64
12/04838843831841+1.33%52,900352億7353万-3.22%39.610.62
12/03855855825830-2.01%94,000348億1217万-4.93%39.090.61
12/02836849835847+0.95%93,900355億2519万-3.42%39.90.62
12/01829839821839+1.21%126,200393億8465万-4.66%39.520.62
11/28823829819829+1.72%81,100389億1522万-6.22%39.050.61
11/27828828813815-0.85%71,400382億5803万-8.32%38.390.6
11/26821829818822+0.86%69,900385億8663万-7.95%38.720.61
11/25823827814815+0.49%64,700382億5803万-9.04%38.390.6
11/21812820803811-0.86%54,500380億7026万-9.79%38.20.6
11/20822827817818+0.12%62,500383億9886万-9.31%38.530.6
11/19845845816817-2.39%98,500383億5191万-9.72%38.480.6
11/18839849831837+0.24%82,200392億9076万-7.82%39.420.62
11/17855862833835-2.34%60,500391億9688万-8.34%39.330.61
11/14872872850855-1.27%80,400401億3572万-6.46%40.270.63
11/13858870858866+1.05%49,200406億5209万-5.56%40.790.64
11/12860869855857+0.12%53,400402億2961万-6.85%40.370.63
11/11874874851856-1.5%78,000401億8267万-7.26%40.320.63
11/10900900861869-4.08%125,900407億9292万-6.16%40.930.64
11/07952962884906-6.31%141,300425億2979万-2.48%42.670.67
11/06974980966967-0.21%25,600453億9327万+3.87%45.550.71
11/05968975966969-0.82%36,500454億8716万+4.19%45.640.71
11/04994997967977+0.93%45,500458億6269万+5.17%46.020.72
10/31945975937968+2.98%75,600454億4021万+4.31%45.590.71