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
03/31769772744744-1.72%63,092,00010兆5416億-3.75%10.090.68
03/30750761739757+0.66%56,267,60010兆7258億-2.2%10.260.69
03/27756775747752-1.7%79,314,30010兆6549億-2.72%10.20.69
03/26777778761765-2.3%76,876,30010兆8391億-1.16%10.370.7
03/25782787778783-0.25%52,970,50011兆942億+1.16%10.620.72
03/24787788779785-0.38%51,262,20011兆1225億+1.55%10.640.72
03/23791797787788-0.25%55,979,70011兆1650億+2.34%10.690.72
03/20784790777790+0.64%59,188,50011兆1933億+2.86%10.710.72
03/19803806781785-2.73%101,420,60011兆1225億+2.75%10.640.72
03/18792809787807+1.77%75,154,50011兆4342億+6.04%10.940.74
03/17807811793793-0.5%72,521,70011兆2359億+4.89%10.750.73
03/16797810790797+0.89%92,907,60011兆2925億+5.98%10.810.73
03/13781795778790+2.2%134,578,90011兆1933億+5.76%10.710.72
03/12757775753773+3.2%77,331,50010兆9525億+4.32%10.480.71
03/11749758746749-0.93%74,698,40010兆6124億+1.77%10.160.69
03/10784784751756-3.2%98,608,70010兆7116億+3.42%10.250.69
03/09771783766781+0.26%69,365,60011兆658億+7.58%10.590.71
03/06758779756779+2.91%84,790,30011兆375億+8.19%10.560.71
03/05744758743757+1.61%58,812,20010兆7258億+6.02%10.260.69
03/04750752735745-1.97%83,546,60010兆5557億+4.93%10.10.68
03/03774774752760-1.04%69,790,90010兆7683億+7.8%10.310.7
03/02784784765768-1.29%72,324,30010兆8816億+9.71%10.410.7
02/27790792769778-1.14%114,549,50011兆233億+12.1%10.550.71
02/26763788759787+3.15%116,148,40011兆1508億+14.39%10.670.72
02/25763769753763+1.46%60,399,80010兆8108億+12.04%10.350.7
02/24750756746752-0.13%57,951,00010兆6549億+11.41%10.20.69
02/23774779740753-1.7%105,776,60010兆6691億+12.39%10.210.69
02/20774774758766-0.52%86,665,70010兆8532億+15.36%10.390.7
02/19754771751770+3.63%125,499,70010兆9099億+17.02%10.440.7
02/18731745730743+3.19%97,232,30010兆5273億+13.96%10.070.68
02/17724733716720-1.23%92,216,90010兆2014億+11.11%9.760.66
02/16715736715729+3.11%119,101,40010兆3290億+13.2%9.890.67
02/13706709701707+0.71%86,812,80010兆172億+10.47%9.590.65
02/12695704695702+2.78%127,709,5009兆9464億+10.2%9.520.64
02/10677684675683+0.44%40,142,7009兆6772億+7.73%9.260.63
02/09680686673680+1.19%60,923,2009兆6347億+7.42%9.220.62
02/06667673662672+2.28%66,018,5009兆5213億+6.33%9.110.61
02/05660668648657+0.46%90,686,7009兆3088億+3.96%8.910.6
02/04634665634654+5.14%118,064,4009兆2663億+3.32%8.870.6
02/03630636621622-0.48%43,566,5008兆8129億-1.89%8.430.57
02/02623626617625-1.11%41,488,6008兆8554億-1.73%8.470.57
01/30635640632632+0.16%53,589,1008兆9546億-0.78%8.570.58
01/29633637630631-1.41%41,421,8008兆9404億-1.25%8.560.58
01/28636642635640-0.47%49,100,7009兆679億0%8.680.59
01/27630643628643+3.21%61,072,8009兆1104億+0.47%8.720.59
01/26615623612623+0.16%39,829,8008兆8271億-2.66%8.450.57
01/23623627619622+1.14%47,743,6008兆8129億-3.12%8.430.57
01/22619619611615-0.97%43,069,9008兆7137億-4.5%8.340.56
01/21626628618621-0.64%38,087,4008兆7987億-3.87%8.420.57
01/20615625611625+2.63%49,910,7008兆8554億-3.7%8.470.57
01/19617618606609-0.98%38,886,9008兆6287億-6.45%8.260.56
01/16606615604615-0.65%52,009,3008兆7137億-6.11%8.340.56
01/15617621612619+0.32%47,218,4008兆7704億-5.93%8.390.57
01/14623628616617-2.06%39,947,1008兆7421億-6.66%8.370.56
01/13622631615630-0.47%44,907,7008兆9263億-5.12%8.540.58
01/09630633624633+0.96%53,702,1008兆9688億-4.95%8.580.58
01/08632633627627+0.64%38,345,0008兆8837億-6.28%8.50.57
01/07628631620623-1.74%58,569,7008兆8271億-7.15%8.450.57
01/06639641633634-3.21%59,788,0008兆9829億-5.79%8.60.58
01/05658659647655-1.5%40,858,1009兆2805億-2.96%8.880.6
2014
12/30668671663665-0.45%27,127,6009兆4222億-1.63%9.020.61
12/29677678664668-0.74%32,292,7009兆4647億-1.18%9.060.61
12/26671674669673+0.3%24,129,5009兆5355億-0.44%9.130.62
12/25675676668671-0.74%28,497,2009兆5072億-0.74%9.10.61
12/24681682675676+0.9%35,933,7009兆5780億0%9.170.62
12/22681682666670-0.89%43,324,2009兆4929億-0.74%9.180.62
12/19670678665676+4.16%65,608,5009兆5779億+0.3%9.260.63
12/18662668648649+0.93%80,224,5009兆1954億-3.57%8.890.6
12/17644657643643-0.92%65,568,2009兆1104億-4.32%8.810.59
12/16658660649649-2.55%66,993,5009兆1954億-3.42%8.890.6
12/15665673662666-0.75%51,974,2009兆4362億-0.75%9.130.62
12/12665683665671+0.15%97,743,6009兆5071億+0.15%9.190.62
12/11669677663670-1.47%63,764,8009兆4929億+0.3%9.180.62
12/10690693678680-2.58%73,030,7009兆6346億+1.95%9.320.63
12/09693698691698+0.43%47,756,1009兆8896億+4.96%9.560.65
12/08699700693695-0.29%53,161,7009兆8471億+4.98%9.520.64
12/05689698687697+1.16%52,121,4009兆8755億+5.77%9.550.64
12/04693696688689-0.14%60,694,8009兆7621億+5.19%9.440.64
12/03690692687690+0.15%65,635,6009兆7763億+5.99%9.460.64
12/02687690685689-0.14%48,912,3009兆7621億+6.49%9.440.64
12/01685690683690+0.58%48,474,7009兆7763億+7.48%9.460.64
11/28672686671686+2.39%70,543,4009兆7196億+7.52%9.40.63
11/27676682670670-1.33%43,598,4009兆4929億+5.68%9.180.62
11/26682683677679-0.29%42,290,8009兆6204億+7.78%9.30.63
11/25679684677681+1.49%70,734,7009兆6488億+8.96%9.330.63
11/21670672662671+0.15%54,133,8009兆5071億+8.23%9.190.62
11/20675678670670-0.15%47,161,1009兆4929億+8.77%9.180.62
11/19673678669671+0.15%62,535,6009兆5071億+9.64%9.190.62
11/18668675664670+1.67%95,287,1009兆4929億+10.2%9.180.62
11/17665671657659+2.17%156,920,4009兆3371億+8.93%9.030.61
11/14650650636645+0.31%61,657,8009兆1387億+6.97%8.840.6
11/13635643633643+1.42%52,287,9009兆1104億+6.99%8.810.59
11/12639642633634-0.16%54,885,1008兆9828億+5.67%8.690.59
11/11632637629635+0.63%43,494,7008兆9970億+6.01%8.70.59
11/10625631622631+0.32%32,242,2008兆9403億+5.52%8.650.58
11/07628633625629+0.8%48,137,7008兆9120億+5.54%8.620.58
11/06639640622624-2.04%72,233,6008兆8412億+4.7%8.550.58
11/05639639629637-0.16%89,837,8009兆254億+6.88%8.730.59
11/04657658637638+0.95%155,479,2009兆395億+7.23%8.740.59
10/31614636610632+3.95%114,796,5008兆9545億+6.22%8.660.58