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
03/312,5032,5302,5032,519-0.83%2,60064億3087万-4.69%10.190.6
03/302,6222,6222,5262,540-3.13%1,80064億8448万-4.04%10.280.6
03/272,6302,6302,6192,622-2.31%2,00066億9382万-1.09%10.610.62
03/262,6762,6852,6682,684+0.49%1,60068億5210万+1.24%10.860.63
03/252,6762,6762,6712,671+0.04%1,00068億1891万+0.83%10.810.63
03/242,6742,6762,6702,6700%70068億1636万+0.91%10.80.63
03/232,6702,6752,6682,6700%1,60068億1636万+0.98%10.80.63
03/202,6702,6702,6692,670+0.04%1,10068億1636万+1.1%10.80.63
03/192,6592,6692,6542,669+0.3%1,20068億1381万+1.21%10.80.63
03/182,6642,6702,6612,661-0.11%2,20067億9338万+1.14%10.770.63
03/172,6572,6642,6572,664+0.38%70068億104万+1.52%10.780.63
03/162,6552,6642,6542,654-0.08%2,10067億7551万+1.45%10.740.63
03/132,6402,6582,6402,656+0.8%60067億8062万+1.84%10.750.63
03/122,6302,6402,6302,635+0.15%80067億2701万+1.31%10.660.62
03/112,6582,6582,6312,631-1.05%1,60067億1680万+1.47%10.650.62
03/102,6592,6722,6592,6590%2,20067億8828万+2.82%10.760.63
03/092,6552,6592,6472,659+0.76%1,50067億8828万+3.18%10.760.63
03/062,6302,6502,6302,639+0.15%60067億3722万+2.76%10.680.62
03/052,6582,6582,6352,635-0.57%1,40067億2701万+2.97%10.660.62
03/042,6302,6502,6302,650+0.65%1,10067億6530万+3.88%10.720.63
03/032,6502,6502,6302,633-0.64%2,50067億2190万+3.54%10.650.62
03/022,6302,6502,6302,650+0.76%50067億6530万+4.54%10.720.63
02/272,6302,6512,6302,630-0.83%1,40067億1424万+4.12%10.640.62
02/262,6482,6522,6472,652+0.15%2,70067億7041万+5.32%10.730.63
02/252,6452,6482,6452,648+0.68%2,40067億6020万+5.46%10.720.63
02/242,6342,6352,6302,630-0.15%70067億1424万+5.07%10.640.62
02/232,6332,6342,6332,634+0.5%1,20067億2445万+5.53%10.660.62
02/202,6312,6322,6212,621-0.27%2,70066億9127万+5.43%10.610.62
02/192,6192,6282,6192,628+0.54%1,10067億914万+6.01%10.630.62
02/182,6022,6142,6022,614+0.5%1,00066億7340万+5.79%10.580.62
02/172,6002,6022,6002,601+0.35%1,20066億4021万+5.56%10.530.62
02/162,5782,5972,5782,592+0.7%4,40066億1723万+5.54%10.490.61
02/132,5342,5782,5342,574+2.02%3,40065億7128万+5.15%10.420.61
02/122,5002,5312,5002,523+1.65%2,10064億4108万+3.36%10.210.6
02/102,4792,4902,4792,482+0.2%70063億3641万+1.93%10.040.59
02/092,4522,4772,4502,477+1.1%1,70063億2364万+1.89%10.020.59
02/062,4662,4702,4502,450-0.65%1,80062億5471万+0.95%9.910.58
02/052,4502,4662,4472,466+0.78%2,50062億9556万+1.77%9.980.58
02/042,4592,4602,4452,447+0.12%1,40062億4705万+1.2%9.90.58
02/032,4442,4542,4442,444+0.04%1,70062億3940万+1.24%9.890.58
02/022,4272,4432,4152,443+0.62%2,50062億3684万+1.37%9.890.58
01/302,4252,4282,4252,428+0.12%40061億9855万+0.91%9.830.57
01/292,4402,4442,4252,425-0.7%1,10061億9089万+0.96%9.810.57
01/282,4442,4442,4402,442-0.08%70062億3429万+1.83%9.880.58
01/272,4372,4462,4372,444+0.29%80062億3940万+2.09%9.890.58
01/262,4252,4472,4252,437+0.54%1,40062億2152万+2.01%9.860.58
01/232,4272,4302,4242,424-0.45%1,00061億8834万+1.64%9.810.57
01/222,4262,4542,4252,435-1.02%90062億1642万+2.27%9.850.58
01/212,4652,4792,4292,460-0.2%80062億8024万+3.49%9.950.58
01/202,4372,4992,4372,465+1.15%4,00062億9301万+3.96%9.980.58
01/192,4012,4372,4012,437+1.67%40062億2152万+3.04%9.860.58
01/162,4462,4462,3972,397-1.64%3,10061億1941万+1.57%9.70.57
01/152,4482,4482,4312,4370%2,90062億2152万+3.44%9.860.58
01/142,4312,4452,4312,437+0.62%3,30062億2152万+3.66%9.860.58
01/132,4052,4222,4052,422+0.75%1,80061億8323万+3.24%9.80.57
01/092,4002,4052,3932,404+0.21%4,00061億3728万+2.78%9.730.57
01/082,3952,3992,3932,399+0.38%1,80061億2451万+2.78%9.710.57
01/072,3902,3952,3852,3900%1,10061億154万+2.66%9.670.57
01/062,3842,3902,3802,390+0.25%2,40061億154万+2.88%9.670.57
01/052,3712,3902,3702,384+0.59%2,30060億8622万+2.8%9.650.56
2014
12/302,3612,3712,3612,370+0.42%1,20060億5048万+2.42%9.590.56
12/292,3552,3602,3522,360+0.85%1,20060億2495万+2.12%9.550.56
12/262,3402,3402,3402,3400%10059億7389万+1.39%9.470.55
12/252,3432,3542,3402,340-0.13%3,50059億7389万+1.47%9.470.55
12/242,3382,3432,3382,343+0.26%1,70059億8155万+1.74%9.480.55
12/222,3362,3402,3362,337+0.04%3,50059億6623万+1.56%9.460.55
12/192,3362,3362,3312,336+0.21%90059億6368万+1.61%9.450.55
12/182,3312,3312,3302,331+0.04%1,00059億5091万+1.48%9.430.55
12/172,3272,3302,3252,330+0.26%1,70059億4836万+1.53%9.430.55
12/162,3302,3312,3242,324-0.26%2,50059億3304万+1.35%9.40.55
12/152,3322,3332,3302,3300%1,90059億4836万+1.61%9.430.55
12/122,3302,3302,3292,330+0.39%60059億4836万+1.7%9.430.55
12/112,3212,3282,3212,3210%2,40059億2538万+1.4%9.390.55
12/102,3132,3282,3132,321+0.35%2,60059億2538万+1.44%9.390.55
12/092,3132,3232,3112,3130%1,90059億496万+1.14%9.360.55
12/082,3092,3132,3072,313+0.17%3,50059億496万+1.23%9.360.55
12/052,3042,3092,3042,309+0.22%3,80058億9475万+1.05%9.340.55
12/042,3002,3052,2822,304+0.17%3,90058億8198万+0.92%9.320.54
12/032,2842,3002,2762,300+1.46%4,00058億7177万+0.83%9.310.54
12/022,2622,2782,2622,267-0.48%1,70057億8752万-0.57%9.170.54
12/012,2692,2832,2692,278+1.2%1,00058億1561万-0.09%9.220.54
11/282,2702,2802,2502,251+0.04%2,40057億4668万-1.19%9.110.53
11/272,2812,2812,2502,250-1.36%4,80057億4412万-1.27%9.110.53
11/262,2852,2852,2812,281-0.04%1,90058億2326万+0.13%9.230.54
11/252,2812,2852,2812,282+0.04%90058億2582万+0.22%9.230.54
11/212,2812,2812,2812,2810%20058億2326万+0.26%9.230.54
11/202,2882,2882,2812,281-0.18%70058億2326万+0.31%9.230.54
11/192,2832,2852,2832,285+0.09%60058億3348万+0.53%9.250.54
11/182,2762,2832,2762,283-0.22%80058億2837万+0.57%9.240.54
11/172,2792,2882,2772,288+0.48%2,40058億4114万+0.88%9.260.54
11/142,3002,3002,2762,277-0.35%60058億1305万+0.49%9.210.54
11/132,3042,3052,2852,285-0.22%1,30058億3348万+0.79%9.250.54
11/122,2932,2932,2902,290-0.13%1,20058億4624万+0.97%9.270.54
11/112,3002,3002,2932,293-0.3%1,60058億5390万+1.1%9.280.54
11/102,3012,3012,3002,300+0.44%60058億7177万+1.46%9.310.54
11/072,2952,2952,2902,2900%1,10058億4624万+1.06%9.270.54
11/062,2952,2952,2902,290-0.04%20058億4624万+1.01%9.270.54
11/052,3002,3002,2912,2910%1,20058億4879万+1.06%9.270.54
11/042,2892,3002,2892,291+0.66%4,00058億4879万+1.06%9.270.54
10/312,2742,2762,2732,276-0.96%60058億1050万+0.35%9.210.54