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
03/312,5592,5802,5382,539-0.24%314,7003169億3461万+0.28%12.290.88
03/302,4862,5542,4602,545+2.54%257,0003176億8357万+0.59%12.320.88
03/272,4882,5362,4622,482-2.01%338,0003098億1950万-1.82%12.020.86
03/262,5452,5492,5202,533-1.17%256,7003161億8565万+0.12%12.260.88
03/252,5702,5792,5442,563-0.43%242,5003199億3045万+1.3%12.410.89
03/242,6002,6062,5652,574-1.53%261,0003213億354万+1.74%12.460.89
03/232,6192,6492,6082,614+0.04%261,1003262億9660万+3.36%12.660.91
03/202,5732,6142,5642,613+1.91%328,4003261億7178万+3.4%12.650.91
03/192,5722,5872,5422,564-0.93%347,0003200億5527万+1.63%12.410.89
03/182,6082,6152,5792,5880%220,3003230億5111万+2.74%12.530.9
03/172,6182,6222,5752,588+0.08%350,8003230億5111万+2.98%12.530.9
03/162,6142,6182,5792,586-0.42%372,4003228億146万+3.07%12.520.9
03/132,5442,6092,5292,597+2.08%660,6003241億7455万+3.84%12.570.9
03/122,5872,5872,5412,544-0.86%454,7003175億5874万+2.21%12.320.88
03/112,5702,5822,5432,566-0.66%390,5003203億493万+3.59%12.420.89
03/102,5702,5992,5692,583+1.1%501,6003224億2698万+4.87%12.510.9
03/092,5232,5682,5112,555+1.87%713,8003189億3184万+4.24%12.370.89
03/062,4652,5122,4472,508+3.42%697,0003130億6499万+2.7%12.140.87
03/052,4572,4572,4212,425-1.3%400,6003027億438万-0.45%11.740.84
03/042,4152,4632,4092,457+1.4%409,9003066億9883万+0.94%11.90.85
03/032,4302,4502,4082,423+0.08%404,0003024億5473万-0.45%11.730.84
03/022,4572,4602,4172,421-1.47%532,9003022億508万-0.57%11.720.84
02/272,4702,4812,4472,457-0.28%655,0003066億9883万+0.9%11.90.85
02/262,4852,5022,4572,464-1.72%678,4003075億7262万+1.27%11.930.86
02/252,5102,5382,4852,507+1.05%312,7003129億4016万+3.13%12.140.87
02/242,4772,4882,4572,481-0.68%595,0003096億9467万+2.14%12.010.86
02/232,5602,5692,4762,498-1.69%477,3003118億1672万+3.01%12.10.87
02/202,5532,5682,5252,541+0.16%373,3003171億8426万+4.96%12.30.88
02/192,5202,5512,5122,537-0.43%423,2003166億8496万+5.01%12.280.88
02/182,5752,5912,5432,548-0.39%321,2003180億5805万+5.68%12.340.88
02/172,5692,6122,5502,558-0.27%602,1003193億632万+6.23%12.390.89
02/162,5392,5742,5392,565+2.23%472,2003201億8010万+6.7%12.420.89
02/132,4602,5182,4552,509+2.07%467,2003131億8981万+4.45%12.150.87
02/122,4782,4922,4492,458+0.33%581,5003068億2366万+2.37%11.90.85
02/102,4502,4672,4242,450-1.01%562,6003058億2505万+1.96%11.860.85
02/092,4392,4932,4352,475+3.04%1,328,8003089億4571万+2.7%11.980.86
02/062,3612,4172,3542,402+4.25%1,114,9002998億3337万-0.66%11.630.83
02/052,2532,3272,2452,304+2.81%806,4002876億37万-5.15%11.160.8
02/042,2402,2642,2122,241+1.27%986,5002797億3630万-8.38%10.850.78
02/032,2812,2882,2012,213-2.98%955,0002762億4115万-10.19%10.720.77
02/022,3112,3192,2682,281-2.35%526,2002847億2936万-8.14%11.040.79
01/302,3552,3872,3232,336-0.13%582,8002915億9482万-6.52%11.310.81
01/292,3802,4092,3262,339-2.42%1,044,1002919億6930万-6.85%11.330.81
01/282,4302,4372,3802,397-2.36%984,8002992億924万-4.88%11.610.83
01/272,4732,5482,4242,455+0.41%998,7003064億4918万-2.77%11.890.85
01/262,3972,4462,3832,445+1.28%431,6003052億91万-3.24%11.840.85
01/232,4482,4502,4042,414+0.17%355,0003013億3129万-4.7%11.690.84
01/222,4042,4172,3662,410+0.33%298,3003008億3199万-5.3%11.670.84
01/212,4512,4532,3902,402-2.6%349,6002998億3337万-6.06%11.630.83
01/202,4122,4782,3992,466+3.31%356,0003078億2227万-4.01%11.940.86
01/192,4102,4182,3752,387+0.04%215,7002979億6097万-7.44%11.560.83
01/162,3862,3932,3552,386-1.73%216,0002978億3615万-7.98%11.550.83
01/152,4002,4382,3862,428+0.91%257,2003030億7886万-6.79%11.760.84
01/142,4342,4402,3962,406-2.23%316,7003003億3268万-8.06%11.650.84
01/132,4552,4612,4292,461-0.73%351,6003071億9814万-6.32%11.920.85
01/092,5032,5052,4582,479-0.76%334,5003094億4502万-5.96%120.86
01/082,5032,5072,4722,498+0.64%335,2003118億1672万-5.52%12.10.87
01/072,4912,5072,4702,482-1.51%351,4003098億1950万-6.37%12.020.86
01/062,5752,5792,5182,520-4.15%283,2003145億6291万-5.19%12.20.88
01/052,6532,6562,6152,629-1.68%155,8003281億6900万-1.35%12.730.91
2014
12/302,6722,6912,6452,674-0.22%171,1003337億8620万+0.3%12.950.93
12/292,7252,7252,6552,680-1.58%201,4003345億3515万+0.56%12.980.93
12/262,7132,7332,6832,723+1.26%147,5003399億270万+2.21%13.180.95
12/252,6942,7112,6732,689-0.22%141,1003356億5859万+0.98%13.020.93
12/242,7042,7252,6852,695+0.41%154,6003364億755万+1.24%13.050.94
12/222,6402,6882,6302,684+1.74%228,5003350億3446万+0.94%130.93
12/192,6132,6382,5932,638+3.09%175,8003292億9244万-0.86%12.770.92
12/182,5822,5882,5532,559+2.11%201,3003194億3114万-3.98%12.390.89
12/172,5112,5332,4802,506-0.48%297,8003128億1533万-6.21%12.130.87
12/162,5522,5582,4932,518-2.89%377,0003143億1325万-6.04%12.190.87
12/152,6572,6822,5902,593-4.21%379,7003236億7524万-3.57%12.560.9
12/122,7332,7382,7022,707-0.33%366,8003379億547万+0.45%13.110.94
12/112,6602,7262,6212,716+0.89%619,4003390億2891万+0.78%13.150.94
12/102,6892,7382,6822,692-1.28%1,292,3003360億3307万-0.3%13.030.93
12/092,7022,7502,6892,727+0.04%1,411,2003404億200万+0.78%13.20.95
12/082,6912,7342,6822,726+1.26%1,090,7003402億7718万+0.78%13.20.95
12/052,7102,7192,6782,692-1.39%466,7003360億3307万-0.22%13.030.93
12/042,7142,8002,6992,730+2.29%593,5003407億7648万+1.41%13.220.95
12/032,6962,7132,6612,669-0.6%404,1003331億6206万-0.52%12.920.93
12/022,6432,6932,6382,685+0.75%155,4003351億5929万+0.34%130.93
12/012,6862,7142,6542,665-0.37%240,9003326億6276万-0.15%12.90.93
11/282,6582,6862,6442,675+0.64%199,1003339億1102万+0.56%12.950.93
11/272,7252,7322,6562,658-1.7%190,1003317億8897万+0.23%12.870.92
11/262,6482,7282,6412,704+1.81%378,3003375億3099万+2.39%13.090.94
11/252,6802,6802,6462,656+0.49%204,9003315億3932万+1.03%12.860.92
11/212,6402,6552,6222,643-0.45%222,3003299億1657万+1.07%12.80.92
11/202,7252,7252,6542,655-1.59%220,9003314億1449万+1.96%12.860.92
11/192,6552,7272,6552,698+1.01%416,6003367億8203万+4.05%13.060.94
11/182,6432,6802,6202,671+2.1%288,8003334億1172万+3.45%12.930.93
11/172,7102,7142,6052,616-4.28%552,5003265億4626万+1.71%12.670.91
11/142,7512,7512,6782,733+0.33%505,3003411億5096万+6.43%13.230.95
11/132,7152,7432,6912,724-0.73%370,8003400億2752万+6.45%13.190.95
11/122,7382,7822,7302,744+1.18%353,3003425億2405万+7.52%13.290.95
11/112,7262,7292,6612,712-0.7%529,8003385億2960万+6.48%13.130.94
11/102,7382,7542,7142,731-0.4%175,9003409億131万+7.52%13.220.95
11/072,7642,7772,7122,742+0.77%429,9003422億7440万+8.25%13.280.95
11/062,8382,8402,7122,721-3.75%478,7003396億5304万+7.72%13.180.94
11/052,8452,8452,7702,827-0.88%697,9003528億8466万+12.05%13.690.98
11/042,8372,8752,7952,852+6.1%1,143,7003560億532万+13.35%13.810.99
10/312,6002,7002,5322,688+4.8%645,5003355億3377万+7.09%13.020.93