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
03/313763773733730%25,00099億1416万-2.36%-1.72
03/30372377372373+0.54%30,50099億1416万-2.61%-1.72
03/27379379370371-2.37%156,40098億6100万-3.13%-1.71
03/26389390380380-2.56%152,400101億22万-1.04%-1.76
03/25390391390390-0.26%39,000103億6601万+1.56%-1.8
03/24391392390391-0.26%36,600103億9259万+1.56%-1.81
03/23391393390392+0.51%44,600104億1917万+1.82%-1.81
03/20388391388390+0.52%29,100103億6601万+1.56%-1.8
03/19390390388388-0.26%37,700103億1285万+1.04%-1.79
03/18386390386389+0.52%28,000103億3943万+1.3%-1.8
03/17388389386387-0.26%22,800102億8627万+0.78%-1.79
03/16387388385388+0.78%41,000103億1285万+1.04%-1.79
03/133863873853850%55,500102億3311万+0.26%-1.78
03/12382385380385+0.79%41,400102億3311万+0.26%-1.78
03/11378382378382+0.53%18,100101億5337万-0.52%-1.77
03/103803823783800%37,500101億22万-1.04%-1.76
03/09377380377380+0.8%30,700101億22万-1.04%-1.76
03/06376378376377+0.27%23,200100億2048万-2.08%-1.74
03/05377378376376-0.27%26,80099億9390万-2.34%-1.74
03/04380380377377-0.26%46,000100億2048万-2.08%-1.74
03/03379380378378-0.53%49,700100億4706万-1.82%-1.75
03/02378380377380+0.53%52,100101億22万-1.3%-1.76
02/27378378377378+0.27%61,300100億4706万-1.82%-1.75
02/26376379376377-2.08%208,400100億2048万-2.08%-1.74
02/25385389385385-0.52%30,700102億3311万0%-1.78
02/24385389385387-0.26%58,800102億8627万+0.78%-1.79
02/23386388385388+0.52%31,400103億1285万+1.04%-1.79
02/20392392386386-1.03%44,000102億5969万+0.78%-1.78
02/19389394388390-2.01%52,000103億6601万+2.09%-1.8
02/18392399392398+1.53%40,900105億7865万+4.19%-1.84
02/17389392386392+1.29%19,400104億1917万+2.89%-1.81
02/163873903863870%14,600102億8627万+1.84%-1.79
02/13388390386387-0.26%18,000102億8627万+2.11%-1.79
02/12390390386388-0.26%33,500103億1285万+2.65%-1.79
02/10386389385389+0.78%15,900103億3943万+2.91%-1.8
02/09389389385386+0.26%15,600102億5969万+2.39%-1.78
02/06387389385385-0.52%13,900102億3311万+2.39%-1.78
02/05383387382387+0.52%14,400102億8627万+3.2%-1.79
02/04382385382385+0.52%14,800102億3311万+2.94%-1.78
02/03390390382383-0.78%23,000101億7995万+2.68%-1.77
02/02389389385386-0.26%17,300102億5969万+3.76%-1.78
01/30388389384387+0.52%27,700102億8627万+4.31%-1.79
01/29381385379385+1.05%23,100102億3311万+4.34%-1.78
01/28378381377381+1.06%29,700101億2679万+3.53%-1.76
01/273763783763770%13,900100億2048万+2.72%-1.74
01/26376377375377+0.53%10,400100億2048万+3.01%-1.74
01/23377377373375-0.27%9,90099億6732万+2.74%-1.73
01/22376376372376+1.08%11,70099億9390万+3.3%-1.74
01/21375376371372-0.27%16,20098億8758万+2.48%-1.72
01/20370373368373+0.81%17,70099億1416万+3.04%-1.72
01/19369370368370-0.27%21,70098億3442万+2.49%-1.71
01/16374375369371-0.8%15,10098億6100万+2.77%-1.71
01/15369377369374+1.08%12,30099億4074万+3.6%-1.73
01/14375376370370-0.27%12,60098億3442万+2.78%-1.71
01/13375375369371-0.8%27,80098億6100万+3.34%-1.71
01/09372375370374+0.54%15,00099億4074万+4.18%-1.73
01/08368372368372+1.09%15,30098億8758万+3.91%-1.72
01/07364370364368+1.1%10,10097億8126万+3.08%-1.7
01/06368370361364-1.62%27,50096億7494万+2.25%-1.68
01/05367372366370+0.82%12,70098億3442万+3.93%-1.71
2014
12/30369369365367+0.82%14,60097億5468万+3.38%-1.7
12/293653693623640%29,70096億7494万+2.82%-1.68
12/26354364353364+2.82%29,00096億7494万+3.12%-1.68
12/253543563513540%32,80094億915万+0.57%-1.64
12/24355355353354-0.28%37,50094億915万+0.57%-1.64
12/223553553523550%24,40094億3573万+1.14%-1.64
12/19354355351355+1.14%23,80094億3573万+1.14%-1.64
12/183533533503510%17,90093億2941万0%-1.62
12/17352353351351-0.57%18,50093億2941万+0.29%-1.62
12/16357357353353-1.12%13,20093億8257万+0.86%-1.63
12/15352359352357+1.42%13,00094億8889万+2%-1.65
12/123583583523520%31,50093億5599万+0.86%-1.63
12/113553553513520%19,40093億5599万+0.86%-1.63
12/103523553513520%28,70093億5599万+0.86%-1.63
12/09355359352352-1.95%26,20093億5599万+0.86%-1.63
12/08360361358359+0.28%21,70095億4205万+3.16%-1.66
12/053583593553580%17,10095億1547万+2.87%-1.65
12/04359359356358+0.56%14,90095億1547万+2.87%-1.65
12/03359359356356+0.28%17,10094億6231万+2.59%-1.65
12/02354355352355+0.57%21,50094億3573万+2.31%-1.64
12/01351355351353+0.86%22,60093億8257万+2.02%-1.63
11/28350350348350+0.57%6,90093億283万+1.16%-1.62
11/27350350348348-0.57%15,50092億4967万+0.58%-1.61
11/26349350347350+0.29%22,30093億283万+1.16%-1.62
11/25346349346349+0.87%22,90092億7625万+1.16%-1.61
11/21347347345346+0.58%13,10091億9651万+0.58%-1.6
11/203473473443440%8,10091億4335万+0.29%-1.59
11/19346347340344-0.29%18,40091億4335万+0.29%-1.59
11/18340345340345+1.17%14,80091億6993万+0.58%-1.59
11/17342345340341-0.87%16,30090億6361万-0.58%-1.58
11/14343345340344+0.29%21,50091億4335万+0.29%-1.59
11/13341344340343+0.59%11,80091億1677万0%-1.59
11/12342344341341-1.16%15,70090億6361万-0.58%-1.58
11/11344347341345+0.29%15,60091億6993万+0.58%-1.59
11/10338345338344-1.43%19,00091億4335万+0.29%-1.59
11/07350350348349+0.58%13,40092億7625万+1.75%-1.61
11/06348350347347-0.29%14,80092億2309万+1.17%-1.6
11/05350350346348+0.58%19,00092億4967万+1.46%-1.61
11/04347350345346-0.29%44,80091億9651万+0.58%-1.6
10/31346350343347-0.57%42,70092億2309万+0.87%-1.6