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
03/31613617597597-1.65%15,426,7001兆3874億-6.28%6.540.7
03/30604609596607-0.33%15,537,6001兆4107億-5.16%6.650.71
03/27617620604609-4.4%28,690,4001兆4153億-5.14%6.680.71
03/26636640633637-0.47%18,933,9001兆4804億-1.09%6.980.75
03/25638640634640+0.79%14,394,2001兆4874億-0.93%7.020.75
03/246366396326350%15,081,1001兆4758億-1.85%6.960.74
03/23633639630635-0.16%13,185,5001兆4758億-2.01%6.960.74
03/20634636630636+0.47%12,778,9001兆4781億-2%6.970.75
03/19639639631633-0.78%15,831,6001兆4711億-2.47%6.940.74
03/18637639632638+0.63%12,711,7001兆4827億-1.69%6.990.75
03/17644644634634-0.63%14,606,4001兆4734億-2.31%6.950.74
03/16631643629638+1.59%17,396,2001兆4827億-1.69%6.990.75
03/13631634627628-0.48%24,897,2001兆4595億-3.24%6.880.74
03/12627633623631+0.64%12,734,3001兆4665億-2.62%6.920.74
03/11623631621627+0.16%10,188,8001兆4572億-2.94%6.870.73
03/10636637623626-1.26%16,747,6001兆4548億-2.8%6.860.73
03/09632635631634-0.16%15,849,9001兆4734億-1.25%6.950.74
03/06640641631635-1.24%21,119,1001兆4758億-0.94%6.960.74
03/05640648637643+0.63%12,131,8001兆4944億+0.63%7.050.75
03/04635643631639-0.62%16,505,9001兆4851億+0.31%70.75
03/03651655636643-1.83%26,233,1001兆4944億+1.26%7.050.75
03/02685686653655-2.53%33,381,5001兆5222億+3.48%7.180.77
02/276756806676720%12,427,3001兆5618億+6.67%7.370.79
02/26673674666672-0.3%10,108,3001兆5618億+7.35%7.370.79
02/25676680672674+0.6%10,264,5001兆5664億+8.36%7.390.79
02/24665674662670+0.75%12,032,5001兆5571億+8.41%7.340.78
02/23677677658665-0.3%13,560,1001兆5455億+8.31%7.290.78
02/20677677662667-0.89%11,006,7001兆5501億+9.17%7.310.78
02/19670678667673-0.3%15,919,4001兆5641億+10.69%7.380.79
02/18660676659675+3.37%18,009,8001兆5687億+11.75%7.40.79
02/17655660651653-1.06%12,341,4001兆5176億+8.83%7.160.76
02/16655665651660+2.17%15,047,5001兆5339億+10.37%7.230.77
02/13641650638646+1.73%15,525,6001兆5013億+8.57%7.080.76
02/126446466336350%14,867,0001兆4758億+7.08%6.960.74
02/10630635626635+0.32%8,052,8001兆4758億+7.45%6.960.74
02/09630645627633+1.77%15,279,9001兆4711億+7.11%6.940.74
02/06615627612622+2.98%23,467,8001兆4456億+5.42%6.820.73
02/05597609592604+1.51%13,251,0001兆4037億+2.37%6.620.71
02/04584605584595+2.76%16,742,8001兆3828億+0.85%6.520.7
02/03582585578579-0.52%10,231,8001兆3456億-2.03%6.350.68
02/02582585576582-1.02%8,317,2001兆3526億-1.85%6.380.68
01/30585595582588+0.68%13,219,1001兆3665億-1.01%6.450.69
01/29596596583584-2.99%14,748,4001兆3572億-1.85%6.40.68
01/28594604592602+0.17%8,071,7001兆3991億+1.01%6.60.71
01/27593601589601+3.26%11,187,4001兆3967億+1.01%6.590.7
01/265785825715820%7,377,0001兆3526億-2.18%6.380.68
01/23579583578582+1.39%7,873,3001兆3526億-2.35%6.380.68
01/22571574566574+0.35%8,399,2001兆3340億-3.85%6.290.67
01/21576578565572-0.69%11,474,1001兆3293億-4.51%6.270.67
01/20570576566576+0.52%11,710,9001兆3386億-4.16%6.310.67
01/19585585572573-1.38%8,501,4001兆3317億-4.98%6.280.67
01/16576582573581-0.51%10,189,4001兆3503億-4.13%6.370.68
01/15578585576584+1.04%8,023,9001兆3572億-3.95%6.40.68
01/14578585577578-0.86%10,061,0001兆3433億-5.4%6.340.68
01/13590593577583-2.67%11,979,1001兆3549億-4.89%6.390.68
01/09595600595599+1.18%10,430,8001兆3921億-2.6%6.570.7
01/08599600591592+0.51%8,278,1001兆3758億-4.05%6.490.69
01/07589593586589-0.67%10,523,7001兆3689億-4.85%6.460.69
01/06611612593593-4.97%18,263,6001兆3782億-4.51%6.50.69
01/05613626608624+1.96%10,583,0001兆4502億+0.16%6.840.73
2014
12/30616619612612-0.33%7,003,5001兆4223億-1.92%6.330.68
12/29622622610614-0.81%6,026,0001兆4270億-1.76%6.350.68
12/26617622616619+0.49%3,272,8001兆4386億-1.12%6.40.68
12/25613619613616-0.16%5,260,0001兆4316億-1.75%6.370.68
12/24614618614617+1.48%8,232,0001兆4339億-1.75%6.380.68
12/22612614605608-1.3%10,471,8001兆4130億-3.18%6.290.67
12/19615619609616+1.99%10,790,5001兆4316億-2.22%6.370.68
12/18613615603604+1.51%13,916,0001兆4037億-4.28%6.250.67
12/17594601593595+0.34%10,448,4001兆3828億-6%6.160.66
12/16598605593593-1.98%9,363,3001兆3782億-6.76%6.130.66
12/15603611601605-1.31%8,701,2001兆4060億-5.17%6.260.67
12/12606621605613+0.33%16,337,3001兆4246億-4.22%6.340.68
12/11620624610611-1.93%12,411,6001兆4200億-4.83%6.320.68
12/10629635622623-1.42%13,600,4001兆4479億-3.11%6.450.69
12/09631633627632-1.25%15,249,0001兆4688億-2.02%6.540.7
12/08650650638640-1.39%9,472,6001兆4874億-0.78%6.620.71
12/05648650644649+0.15%8,366,4001兆5083億+0.78%6.710.72
12/04645649642648+2.05%13,641,5001兆5060億+0.93%6.70.72
12/03632637625635+0.79%17,750,4001兆4758億-0.78%6.570.7
12/02634637629630-1.41%13,253,6001兆4641億-1.25%6.520.7
12/01640647637639-0.31%8,050,7001兆4851億+0.31%6.610.71
11/28635643633641+0.79%8,134,6001兆4897億+0.94%6.630.71
11/27643648636636-1.24%8,953,3001兆4781億+0.63%6.580.7
11/26657657644644-1.83%10,470,8001兆4967億+2.22%6.660.71
11/25648657642656+2.18%17,998,1001兆5246億+4.46%6.790.73
11/21640642630642+0.78%13,540,0001兆4920億+2.88%6.640.71
11/20648653636637-0.78%11,864,2001兆4804億+2.58%6.590.7
11/196426466366420%13,573,0001兆4920億+3.88%6.640.71
11/18640644635642+1.9%14,326,2001兆4920億+4.39%6.640.71
11/17645648628630-2.78%12,453,5001兆4641億+2.77%6.520.7
11/14652653642648+0.62%15,767,7001兆5060億+5.88%6.70.72
11/13650650639644-1.08%14,631,6001兆4967億+5.57%6.660.71
11/12665665650651-1.51%20,251,2001兆5130億+6.9%6.740.72
11/11665670650661+0.76%12,790,2001兆5362億+8.9%6.840.73
11/10651657645656-0.15%10,155,9001兆5246億+8.61%6.790.73
11/07651660650657+1.86%10,589,2001兆5269億+9.32%6.80.73
11/06658658644645-1.98%11,924,9001兆4990億+7.5%6.670.71
11/05662665647658-0.75%16,740,3001兆5292億+9.85%6.810.73
11/04678682653663+5.57%30,611,9001兆5408億+11.06%6.860.73
10/31613631609628+2.78%26,927,2001兆4595億+5.37%6.50.69