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
03/31516540502516-0.58%360,70032億3129万-35.01%-29.91
03/30547558496519-6.82%725,60032億5008万-35.69%-30.08
03/27563588550557-1.24%377,10034億8804万-31.74%-32.28
03/26575623549564-6.62%825,00035億3188万-31.39%-32.69
03/25575653569604+6.15%2,420,50037億8236万-27.14%-35.01
03/24555586543569+0.35%711,70035億6319万-31.77%-32.98
03/23623638560567-8.84%1,676,70034億9810万-32.58%-32.38
03/20561657541622+10.28%3,816,20038億3742万-27.17%-35.52
03/19592596556564-6.31%635,30034億7959万-35.25%-32.21
03/18625632575602-2.75%1,148,20037億1403万-32.44%-34.38
03/17638665605619-0.48%971,70038億1892万-31.45%-35.35
03/16687694609622-11.4%1,508,90038億3742万-32.02%-35.52
03/13725733662702-1.4%1,087,10043億3098万-23.86%-40.09
03/12805817666712-11.55%2,055,90043億9268万-22.69%-40.66
03/11806842787805-1.83%1,450,80049億6644万-12.6%-45.97
03/10930949820820-15.46%1,740,90050億5899万-10.97%-46.82
03/099571,058937970-0.21%2,416,00059億8441万+5.78%-55.39
03/061,0501,115942972-13.98%2,054,60059億9675万+7.64%-55.5
03/051,3401,3681,1301,130-20.98%1,841,90069億7153万+27.68%-64.53
03/041,2301,5491,2101,430+14.49%3,106,60088億2238万+66.09%-81.66
03/031,3241,3971,1731,249-3.92%2,552,20077億570万+52.13%-71.32
03/021,0501,3511,0421,300+20.37%4,047,00080億2035万+64.77%-74.23
02/279071,0808841,080+15.26%3,300,20066億6306万+43.62%-61.67
02/26816967815937+14.69%1,878,10057億8082万+29.42%-53.51
02/25824899786817-2.85%1,612,60050億4048万+17.05%-46.65
02/24720885716841+14.42%3,721,00051億8854万+23.68%-48.02
02/23710813691735+1.38%1,594,00045億3458万+11.7%-41.97
02/20715732698725-0.68%488,20044億6157万+13.81%-41.29
02/197747756977300%802,00044億9234万+18.51%-41.58
02/18759860721730-1.88%2,386,90044億9234万+22.48%-41.58
02/17879880744744-16.78%1,537,60045億7850万+28.94%-42.38
02/169451,018823894-14.86%1,449,50055億158万+60.79%-50.92
02/139901,1809301,0500%3,386,80064億6159万+98.49%-59.81
02/121,0501,0501,0501,050+16.67%211,20064億6159万+112.12%-59.81
02/109371,034808900-3.95%4,237,10055億3851万+94.81%-51.26
02/09855937855937+19.06%1,400,00057億6620万+116.4%-53.37
02/06787787787787+14.56%416,40048億4311万+95.29%-44.83
02/05659740612687-3.78%2,259,30042億2772万+81.27%-39.13
02/04860886661714-10.75%3,145,50043億9388万+98.89%-40.67
02/03782870680800+10.8%6,114,10049億2312万+136.69%-45.57
02/02622722622722+16.08%7,772,40044億4311万+130.67%-41.12
01/30560622560622+19.16%606,20038億2772万+113.01%-35.43
01/29538590495522+0.77%4,658,10032億1233万+90.51%-29.73
01/28430518423518+18.26%3,515,30031億8772万+99.23%-29.5
01/27491531418438-2.88%6,426,10026億9540万+77.33%-24.95
01/26363451326451+21.56%3,150,20027億7540万+90.3%-25.69
01/23433449351371+0.54%8,201,00022億8309万+64.16%-21.13
01/22313369305369+27.68%1,358,50022億7078万+68.49%-21.02
01/21377393289289-21.68%6,155,10017億7847万+36.32%-16.46
01/20303369290369+27.68%7,270,10022億7078万+77.4%-21.02
01/19225289217289+38.28%1,857,80017億7847万+44.5%-16.46
01/16218223208209-5%184,10012億8616万+6.63%-11.9
01/15237237220220-3.08%239,90013億5385万+12.24%-12.53
01/14232242226227-5.42%309,80013億9693万+17.01%-12.93
01/13221259219240+7.62%1,228,50014億7693万+24.35%-13.67
01/09248264216223-1.33%2,715,50013億7231万+16.75%-12.7
01/08201226198226+11.33%799,70013億9078万+18.95%-12.87
01/07207209197203-0.98%173,80012億4924万+7.98%-11.56
01/06189209187205+6.77%707,10012億6154万+9.04%-11.68
01/05186197186192+1.59%98,10011億8154万+2.67%-10.94
2014
12/30187190186189+1.07%33,10011億6308万+1.07%-10.77
12/29197197186187-1.58%153,80011億5077万0%-10.65
12/26180191174190+7.95%163,90011億6924万+2.15%-10.82
12/25177180173176-2.22%77,50010億8308万-5.38%-10.02
12/24186186178180-2.7%72,40011億770万-3.74%-10.25
12/22188190184185+0.54%51,20011億3837万-1.07%-10.54
12/19185185182184+1.1%58,40011億3222万-1.6%-10.48
12/181841851821820%31,90011億1991万-2.67%-10.37
12/17181184180182+0.55%75,80011億1991万-2.67%-10.37
12/16184184181181-2.16%38,20011億1376万-3.72%-10.31
12/15192192184185-2.63%40,20011億3837万-1.6%-10.54
12/12192193187190-1.04%60,70011億6914万+0.53%-10.82
12/11181203181192+4.92%282,50011億8145万+1.59%-10.94
12/10185186181183-1.61%78,60011億2607万-3.68%-10.42
12/09189191186186-2.11%84,70011億4453万-2.62%-10.59
12/081941941901900%88,40011億6914万-1.04%-10.82
12/05191193190190+0.53%80,00011億6914万-1.55%-10.82
12/04192194189189-1.56%148,50011億6299万-2.07%-10.76
12/03192198190192+1.05%166,60011億8145万-1.54%-10.94
12/02191193188190-1.55%140,90011億6914万-2.56%-10.82
12/01194197189193-1.53%304,70011億8760万-0.52%-10.99
11/28216228192196+2.62%1,887,40012億606万+2.08%-11.16
11/27187198185191+5.52%572,00011億7529万+0.53%-10.88
11/26183185178181-1.63%160,20011億1376万-4.23%-10.31
11/251821851811840%58,30011億3222万-2.13%-10.48
11/211811841801840%63,80011億3222万-1.08%-10.48
11/20188190183184-2.13%60,90011億3222万-0.54%-10.48
11/19184191182188+2.17%145,00011億5683万+2.17%-10.71
11/18180186180184+1.66%81,50011億3222万+0.55%-10.48
11/17186187180181-2.69%130,10011億1376万-0.55%-10.31
11/14199199185186-2.11%187,10011億4453万+2.76%-10.59
11/13191194185190-1.55%182,30011億6914万+5.56%-10.82
11/12199202192193-3.02%283,10011億8760万+7.22%-10.99
11/11196218192199+6.99%1,832,30012億2452万+11.17%-11.33
11/10191192186186-5.58%240,70011億4453万+4.49%-10.59
11/07201205188197-3.9%394,30012億1221万+10.67%-11.22
11/06213216202205-4.21%399,50012億6144万+15.82%-11.68
11/05210233205214+5.94%2,702,30013億1682万+21.59%-12.19
11/04217226199202-7.76%828,70012億4298万+15.43%-11.5
10/31240249210219+4.78%3,109,90013億4759万+25.14%-12.47