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
03/31564574564567+0.53%116,100468億4745万-1.56%26.030.65
03/30577577562564-1.05%116,700465億9958万-2.08%25.890.64
03/27573583564570-0.52%167,500470億9532万-1.21%26.170.65
03/26589589566573-2.55%203,400473億4319万-0.69%26.310.66
03/25598599585588-1.34%175,300485億8254万+1.91%26.990.67
03/24592598589596+1.53%178,200492億4353万+3.47%27.360.68
03/23584591583587+0.86%148,300484億9992万+1.91%26.950.67
03/20571582571582+1.75%156,600480億8680万+1.22%26.720.67
03/19567580567572-0.35%154,200472億6057万-0.35%26.260.65
03/18575577570574+0.53%70,700474億2581万0%26.350.66
03/17575576571571-0.52%93,500471億7794万-0.35%26.210.65
03/165755785725740%43,100474億2581万+0.35%26.350.66
03/13567580565574+2.14%208,300474億2581万+0.7%26.350.66
03/12562563557562+0.54%107,500464億3433万-1.23%25.80.64
03/11559561556559-0.53%101,200461億8646万-1.58%25.660.64
03/10568568561562-0.53%71,600464億3433万-0.71%25.80.64
03/09563572563565-0.7%58,000466億8220万0%25.940.65
03/06576579568569-1.04%155,900470億1270万+0.89%26.120.65
03/05572584572575-0.69%75,600475億844万+2.5%26.40.66
03/04583583577579-1.53%77,600478億3893万+3.58%26.580.66
03/03603603587588-1.84%108,200485億8254万+5.76%26.990.67
03/02595602589599+3.81%257,400494億9140万+8.32%27.50.68
02/27591591574577-2.86%162,700476億7368万+5.1%26.490.66
02/26580594576594+2.59%176,200490億7828万+8.79%27.270.68
02/25577580571579+1.05%103,200478億3893万+6.83%26.580.66
02/24572581568573+0.17%116,700473億4319万+6.31%26.310.66
02/23578582571572-0.52%96,700472億6057万+6.72%26.260.65
02/20568578566575+0.7%107,200475億844万+8.08%26.40.66
02/19578581567571-0.35%163,200471億7794万+7.94%26.210.65
02/18580587570573-1.72%192,000473億4319万+9.14%26.310.66
02/17585585573583+0.52%177,200481億6942万+11.69%26.770.67
02/16565582561580+3.94%238,100479億2155万+11.75%26.630.66
02/13563567555558+0.36%157,700461億384万+8.35%25.620.64
02/12553562553556+0.91%209,300459億3859万+8.38%25.530.64
02/10546552545551+1.1%116,600455億2548万+8.04%25.30.63
02/09540545536545+1.49%212,400450億2973万+7.28%25.020.62
02/06540540530537+0.19%104,700443億6875万+6.13%24.650.61
02/05535540531536+0.37%153,400442億8612万+6.14%24.610.61
02/04533534528534+2.5%86,800441億2088万+5.95%24.520.61
02/03538538519521-2.62%120,300430億4677万+3.78%23.920.6
02/02529536528535+1.13%198,300442億350万+6.57%24.560.61
01/30527534520529+2.32%224,900437億776万+5.8%24.290.6
01/29525525508517-0.58%202,600427億1628万+3.61%23.740.59
01/28507521503520+2.97%229,700429億6415万+4.42%23.870.59
01/27503505503505+0.4%62,600417億2480万+1.61%23.180.58
01/26503503498503+0.4%61,400415億5955万+1.21%23.090.58
01/23500505496501+0.8%66,700413億9431万+0.8%230.57
01/224974994924970%47,500410億6381万0%22.820.57
01/21502502497497-0.8%45,200410億6381万-0.2%22.820.57
01/20496501493501+1.21%68,400413億9431万+0.6%230.57
01/19490496488495+2.7%92,500408億9857万-0.8%22.730.57
01/16488488477482-1.63%123,200398億2446万-3.6%22.130.55
01/15492493487490+0.2%56,100404億8545万-2.58%22.50.56
01/14495495489489-1.01%52,400404億283万-2.98%22.450.56
01/13493496491494-1%56,500408億1594万-2.18%22.680.56
01/09499499494499+0.81%71,500412億2906万-1.38%22.910.57
01/08490497488495+1.23%53,300408億9857万-2.17%22.730.57
01/07486492485489+0.62%74,200404億283万-3.55%22.450.56
01/06496496486486-2.8%188,800401億5496万-4.14%22.310.56
01/05503506498500-0.4%105,600413億1168万-1.57%22.950.57
2014
12/30513513502502-1.76%102,000414億7693万-1.18%23.010.57
12/29504515502511+1.39%97,100422億2054万+0.59%23.430.58
12/26498505498504+1.41%70,900416億4218万-0.79%23.110.58
12/25502503496497-1.39%123,100410億6381万-2.17%22.790.57
12/24501507498504+0.8%152,900416億4218万-0.98%23.110.58
12/22501501497500-0.2%104,300413億1168万-1.77%22.920.57
12/19504506497501+0.6%106,500413億9431万-1.57%22.970.57
12/18501504490498+0.81%103,500411億4644万-2.16%22.830.57
12/17490499489494+0.2%119,600408億1594万-3.14%22.650.56
12/16497497491493-1.6%114,400407億3332万-3.33%22.60.56
12/15503508500501-1.57%67,000413億9431万-1.96%22.970.57
12/12505513505509+0.2%113,300420億5529万-0.59%23.340.58
12/11504513501508+0.4%93,500419億7267万-0.78%23.290.58
12/10521522504506-2.88%209,000418億742万-1.17%23.20.58
12/09530535520521-3.16%151,900430億4677万+1.56%23.890.59
12/08539544530538+0.37%202,600444億5137万+4.87%24.660.61
12/05530536525536+2.49%200,200442億8612万+4.89%24.570.61
12/04517527517523+2.35%158,900432億1202万+2.55%23.980.6
12/03520526510511-0.97%171,100422億2054万+0.39%23.430.58
12/02513518510516+0.39%82,300426億3366万+0.98%23.660.59
12/01505514503514+1.78%161,400424億6841万+0.59%23.560.59
11/28501506501505+0.8%97,500417億2480万-1.37%23.150.58
11/27505507500501-0.2%103,100413億9431万-2.15%22.970.57
11/26512512502502-1.57%177,000414億7693万-1.95%23.010.57
11/25513513508510+0.99%88,900421億3792万-0.58%23.380.58
11/21503507501505+0.8%65,900417億2480万-1.37%23.150.58
11/20506510501501-0.99%122,500413億9431万-2.15%22.970.57
11/19525526506506-2.32%160,200418億742万-1.17%23.20.58
11/18501518501518+3.81%121,000427億9890万+1.17%23.750.59
11/17509510499499-1.77%117,800412億2906万-2.54%22.880.57
11/14510510505508+0.59%99,800419億7267万-1.17%23.290.58
11/13505511501505-0.59%109,500417億2480万-2.13%23.150.58
11/12516521507508-1.74%137,500419億7267万-2.12%23.290.58
11/11513521511517+1.17%95,400427億1628万-0.96%23.70.59
11/10510514506511-0.39%144,300422億2054万-2.29%23.430.58
11/07516518511513-0.77%146,500423億8579万-2.29%23.520.59
11/06523528515517-0.77%239,700427億1628万-2.08%23.70.59
11/05516524512521+1.76%127,400430億4677万-1.7%23.890.59
11/04535535511512-0.78%176,700423億316万-3.94%23.470.58
10/31510519508516+3.2%187,200426億3366万-3.73%23.660.59