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
03/312,5732,5892,4922,495-1.89%932,3006440億5742万-1.15%182.04
03/302,5122,5492,5012,543+1.56%549,0006564億4810万+0.79%18.352.08
03/272,5132,5592,4842,504-0.28%553,5006463億8067万-0.67%18.062.05
03/262,5852,5852,5022,511-2.94%697,0006481億8765万-0.36%18.112.05
03/252,5392,5882,5392,587+1.73%650,0006678億623万+2.7%18.662.12
03/242,5632,5672,5172,543-1.4%890,7006564億4810万+1.15%18.352.08
03/232,5942,5962,5362,579+0.19%805,7006657億4112万+2.83%18.612.11
03/202,5672,5852,5352,574-0.19%808,4006644億5042万+2.92%18.572.11
03/192,6122,6332,5512,579-2.38%842,8006657億4112万+3.53%18.612.11
03/182,5652,6462,5412,642+3.32%942,7006820億389万+6.49%19.062.16
03/172,5752,5852,5252,557-0.16%830,8006600億6205万+3.61%18.452.09
03/162,5632,6202,5432,561-0.08%800,4006610億9461万+4.19%18.482.1
03/132,5532,6012,5312,563+0.91%1,436,4006616億1089万+4.7%18.492.1
03/122,5402,5682,5182,540+0.51%900,5006556億7368万+4.23%18.322.08
03/112,4752,5312,4662,527+1.81%622,4006523億1787万+4.12%18.232.07
03/102,5162,5302,4702,482-0.2%628,8006407億161万+2.77%17.912.03
03/092,5182,5332,4782,487-0.88%545,9006419億9230万+3.45%17.942.03
03/062,4782,5262,4602,509+2.07%761,7006476億7137万+4.8%18.12.05
03/052,4082,4612,4082,458+1.24%791,6006345億627万+3.15%17.732.01
03/042,4462,4492,4002,428-1.3%993,5006267億6209万+2.32%17.521.99
03/032,4642,4752,4402,460+0.08%799,7006350億2255万+4.06%17.752.01
03/022,4982,5042,4512,458-2.23%642,5006345億627万+4.55%17.732.01
02/272,5172,5712,4952,514+1.17%1,210,0006489億6206万+7.48%18.142.06
02/262,5062,5152,4602,485-0.88%589,8006414億7603万+6.97%17.932.03
02/252,4992,5282,4902,507+0.93%605,5006471億5509万+8.58%18.092.05
02/242,4932,5312,4762,484+0.28%619,8006412億1789万+8.19%17.922.03
02/232,5222,5362,4442,477-0.28%931,4006394億1091万+8.55%17.872.03
02/202,5242,5272,4642,484-0.64%837,4006412億1789万+9.57%17.922.03
02/192,4632,5202,4462,500+2%745,8006453億4812万+10.96%18.042.05
02/182,4222,4732,3982,451+2.55%793,5006326億9929万+9.57%17.682.01
02/172,3962,4142,3692,390-0.58%941,0006169億5280万+7.42%17.241.96
02/162,3242,4112,3242,404+3.49%789,3006205億6675万+8.43%17.341.97
02/132,3322,3572,3052,323-0.77%641,7005996億5747万+5.26%16.761.9
02/122,3212,3592,2842,341+1.87%1,052,1006043億397万+6.41%16.891.92
02/102,3072,3272,2872,298-0.52%664,8005932億399万+4.84%16.581.88
02/092,3172,3292,2952,310-0.3%729,6005963億166万+5.53%16.661.89
02/062,3312,3312,3002,317+1.31%556,8005981億863万+5.99%16.721.9
02/052,2932,3162,2462,287-0.61%581,8005903億6446万+4.76%16.51.87
02/042,2732,3422,2702,301+3.98%974,3005939億7840万+5.5%16.61.88
02/032,2372,2422,2022,213-0.23%609,7005712億6215万+1.51%15.971.81
02/022,1892,2252,1822,218-0.4%402,4005725億5285万+1.65%161.81
01/302,2502,2822,2272,227-0.22%448,2005748億7610万+2.11%16.071.82
01/292,1982,2582,1962,232+0.72%649,9005761億6680万+2.29%16.11.83
01/282,1882,2372,1852,216+0.32%733,0005720億3657万+1.74%15.991.81
01/272,1652,2102,1632,209+3.22%669,8005702億2959万+1.7%15.941.81
01/262,1292,1582,1092,140-0.28%471,8005524億1799万-1.29%15.441.75
01/232,1522,1592,1232,146+1.13%537,2005539億6682万-1.01%15.481.76
01/222,1422,1462,0982,122-0.61%453,7005477億7148万-2.12%15.311.74
01/212,1512,1602,1212,135-1.57%492,0005511億2729万-1.57%15.41.75
01/202,1292,1702,1162,169+1.93%466,6005599億402万-0.09%15.651.77
01/192,1422,1632,1032,128+0.85%734,0005493億2031万-2.12%15.351.74
01/162,0862,1102,0682,110-0.75%805,9005446億7381万-3.17%15.221.73
01/152,1092,1352,1062,126+0.19%488,4005488億404万-2.7%15.341.74
01/142,1362,1582,1122,122-1.26%346,6005477億7148万-3.15%15.311.74
01/132,1402,1512,1142,149-0.97%553,1005547億4124万-2.14%15.51.76
01/092,1802,1902,1552,170-0.18%416,6005601億6216万-1.36%15.651.78
01/082,1492,1842,1372,174+1.59%564,8005611億9472万-1.36%15.681.78
01/072,1302,1702,1252,140-0.6%443,5005524億1799万-3.04%15.441.75
01/062,1722,1962,1452,153-2.84%664,6005557億7380万-2.49%15.531.76
01/052,2122,2342,1682,216-0.31%421,5005720億3657万+0.27%15.991.81
2014
12/302,2652,2682,2222,223-1.2%322,9005738億4354万+0.63%16.021.82
12/292,2692,2772,2252,250+0.22%275,0005808億1330万+1.76%16.211.84
12/262,2652,2862,2402,245-1.06%245,9005795億2261万+1.54%16.181.83
12/252,2682,2952,2632,269+0.62%481,7005857億1795万+2.53%16.351.85
12/242,2432,2652,2192,255+2.59%494,0005821億400万+1.81%16.251.84
12/222,2782,2872,1832,198-2.7%677,2005673億9006万-0.81%15.841.8
12/192,1932,2642,1722,259+5.91%1,106,0005831億3656万+1.67%16.281.85
12/182,1492,1932,1252,133+3.04%960,0005506億1101万-4.18%15.371.74
12/172,0812,1012,0582,070-1.24%1,075,2005343億4824万-7.3%14.921.69
12/162,0962,1162,0782,096-2.33%778,3005410億5986万-6.55%15.111.71
12/152,1122,1702,1122,146+0.28%761,5005539億6682万-4.71%15.471.75
12/122,1242,1782,1202,140-0.47%1,496,0005524億1799万-5.23%15.421.75
12/112,1452,1812,1392,150-1.38%1,918,7005549億9938万-5.04%15.491.76
12/102,2272,2452,1722,180-2.81%798,4005627億4356万-4.05%15.711.78
12/092,2502,2552,2272,243-1.02%804,8005790億633万-1.62%16.161.83
12/082,2812,2852,2422,266+0.62%359,0005849億4353万-0.7%16.331.85
12/052,2422,2592,2272,252-0.53%609,3005813億2958万-1.1%16.231.84
12/042,2612,2872,2542,264+0.62%758,5005844億2725万-0.26%16.321.85
12/032,2542,2722,2342,250-0.22%737,7005808億1330万-0.49%16.211.84
12/022,2422,2642,2262,255-0.66%645,7005821億400万+0.18%16.251.84
12/012,2582,3032,2582,270+0.67%824,5005859億7609万+1.34%16.361.86
11/282,1862,2602,1742,255+4.16%1,162,5005821億400万+1.17%16.251.84
11/272,1842,2112,1632,165-1.46%462,0005588億7147万-2.39%15.61.77
11/262,2102,2122,1852,197+0.05%1,062,3005671億3192万-0.54%15.831.8
11/252,2522,2732,1922,196-2.79%1,797,4005668億7378万-0.18%15.831.79
11/212,2802,2922,2462,259-0.53%848,9005831億3656万+3.15%16.281.85
11/202,3132,3222,2702,271-0.66%1,008,3005862億3423万+4.27%16.371.86
11/192,3202,3482,2832,286-1.64%745,0005901億632万+5.54%16.471.87
11/182,3082,3282,2812,324+1.8%700,8005999億1561万+7.89%16.751.9
11/172,3322,3402,2772,283-2.64%801,7005893億3190万+6.53%16.451.87
11/142,3842,3872,3252,345+0.09%931,0006053億3653万+9.89%16.91.92
11/132,3142,3542,3032,343+0.56%543,1006048億2025万+10.31%16.891.91
11/122,3482,3672,3172,330+0.78%813,5006014億6444万+10.22%16.791.9
11/112,3202,3242,2652,312-0.34%974,8005968億1794万+9.83%16.661.89
11/102,2842,3312,2712,320+0.83%644,1005988億8305万+10.63%16.721.9
11/072,2862,3122,2752,301+0.7%667,7005939億7840万+10.25%16.581.88
11/062,3462,3652,2812,285-2.81%715,2005898億4818万+9.8%16.471.87
11/052,3442,3562,3042,351-1.18%1,062,9006068億8537万+13.19%16.941.92
11/042,4912,4912,3752,379+3.84%1,591,6006141億1327万+14.87%17.141.94
10/312,1662,2962,1572,291+6.81%1,402,3005913億9701万+11.11%16.511.87