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
03/31610613595595-0.34%2,632,3005330億2132万+0.85%120.89
03/30590601582597+1.36%1,296,2005348億1299万+1.19%12.040.89
03/27591600582589-0.67%1,517,7005276億4632万0%11.880.88
03/26595598587593-1.5%1,662,5005312億2965万+0.68%11.960.89
03/25602605594602+0.17%1,534,7005392億9216万+2.38%12.140.9
03/24605606595601-1.31%2,356,0005383億9633万+2.39%12.120.9
03/23617620609609-0.98%2,205,8005455億6300万+3.92%12.280.91
03/20609616602615+1.32%1,565,4005509億3800万+5.13%12.40.92
03/19611615600607-1.46%1,669,8005437億7133万+4.12%12.240.91
03/18612617607616+0.98%1,601,1005518億3384万+6.02%12.430.92
03/17602614601610+3.57%2,885,5005464億5883万+5.54%12.30.91
03/16595601587589-0.84%2,032,7005276億4632万+2.43%11.880.88
03/13599600592594-0.17%4,380,4005321億2549万+3.66%11.980.89
03/12592600588595+1.02%1,824,9005330億2132万+4.39%120.89
03/11581591576589+1.55%1,784,9005276億4632万+3.88%11.880.88
03/10580583573580+0.52%1,694,3005195億8381万+3.02%11.70.87
03/09574579571577+0.35%1,327,9005168億9631万+3.04%11.640.86
03/06576576568575+1.05%1,668,7005151億464万+3.05%11.60.86
03/05568573565569-1.04%1,433,4005097億2963万+2.34%11.480.85
03/045725795645750%1,531,2005151億464万+3.79%11.60.86
03/03574584569575+1.05%2,427,0005151億464万+3.98%11.60.86
03/02577581568569-1.56%1,740,7005097億2963万+3.27%11.480.85
02/275825855775780%1,524,1005177億9214万+5.09%11.660.86
02/26579582573578-0.52%1,932,7005177億9214万+5.67%11.660.86
02/25578584575581+0.52%1,318,7005204億7964万+6.61%11.720.87
02/24579581572578-0.52%1,439,9005177億9214万+6.45%11.660.86
02/23584588576581+0.35%1,642,8005204億7964万+7.59%11.720.87
02/20581582575579+0.87%1,589,0005186億8797万+7.62%11.680.86
02/19570575565574-0.86%2,133,4005142億880万+7.09%11.580.86
02/18583587576579+0.52%2,091,2005186億8797万+8.43%11.680.86
02/17581586574576-1.03%1,425,9005160億47万+8.47%11.620.86
02/16570582569582+2.83%2,240,0005213億7548万+9.81%11.740.87
02/13557569557566+2.35%2,130,4005070億4213万+7.2%11.420.84
02/12547560545553+2.98%3,197,0004953億9629万+5.13%11.150.83
02/10535537528537-0.19%2,119,3004810億6294万+2.29%10.830.8
02/09544544535538-0.92%2,022,6004819億5877万+2.28%10.850.8
02/06528544526543+4.42%3,058,8004864億3794万+2.84%10.950.81
02/05516525511520+1.17%1,611,9004658億3376万-1.7%10.490.78
02/04509518507514+3.01%2,541,9004604億5875万-3.2%10.370.77
02/03513515498499-2.16%3,030,5004470億2124万-6.55%10.070.74
02/02507516506510-0.78%1,556,6004568億7542万-5.03%10.290.76
01/30528530513514-2.28%2,686,4004604億5875万-4.64%10.370.77
01/29526537521526-0.94%2,196,8004712億876万-2.77%10.610.79
01/28527534526531-2.57%2,323,5004756億8793万-1.85%10.710.79
01/27538546538545+2.83%1,685,5004882億2961万+0.74%10.990.81
01/26521530518530+0.57%1,240,9004747億9210万-1.85%10.690.79
01/23523527522527+1.54%1,098,7004721億460万-2.59%10.630.79
01/22521522515519-0.57%996,9004649億3792万-4.24%10.470.77
01/21529530518522-0.95%1,312,7004676億2543万-3.87%10.530.78
01/20521529518527+1.93%1,381,3004721億460万-3.3%10.630.79
01/19518521516517-0.58%1,167,1004631億4626万-5.31%10.430.77
01/16517522512520-1.33%2,128,9004658億3376万-5.28%10.490.78
01/15520529517527+1.74%1,680,9004721億460万-4.36%10.630.79
01/14524525516518-1.33%1,230,2004640億4209万-6.33%10.450.77
01/13531531518525-2.05%1,667,3004703億1293万-5.41%10.590.78
01/09535537532536+0.56%1,180,9004801億6710万-3.6%10.810.8
01/08530535522533+1.33%1,906,5004774億7960万-4.31%10.750.8
01/07526533526526-0.94%1,434,4004712億876万-5.73%10.610.79
01/06543547530531-5.35%3,303,3004756億8793万-5.01%10.710.79
01/05566567555561-1.92%1,863,0005025億6296万0%11.320.84
2014
12/30580580572572-0.52%1,008,6005124億1713万+2.14%11.540.85
12/29584585568575-1.03%933,2005151億464万+2.68%11.60.86
12/26570583568581+1.93%1,038,5005204億7964万+3.94%11.720.87
12/25568572567570-0.18%623,4005106億2547万+1.97%11.50.85
12/24577578569571-0.17%1,236,7005115億2130万+2.15%11.520.85
12/22559572558572+3.81%1,836,6005124億1713万+2.33%11.540.85
12/19549554545551+2.61%1,836,2004936億462万-1.43%11.110.82
12/18539542535537+2.48%1,546,5004810億6294万-4.11%10.830.8
12/17526530521524-1.32%2,353,7004694億1709万-6.76%10.570.78
12/16533538529531-2.21%2,297,8004756億8793万-5.85%10.710.79
12/15545552542543-1.63%1,601,0004864億3794万-3.89%10.950.81
12/12553560552552-0.72%2,419,7004945億45万-2.65%11.130.82
12/11550558543556-0.54%1,578,6004980億8379万-2.11%11.210.83
12/10563569555559-1.58%1,958,2005007億7129万-1.93%11.280.83
12/09570573566568-1.39%840,2005088億3380万-0.53%11.460.85
12/08578580573576-0.17%1,329,3005160億47万+0.88%11.620.86
12/05577579569577+0.35%1,286,0005168億9631万+1.23%11.640.86
12/04573582572575+1.05%1,167,2005151億464万+1.23%11.60.86
12/03569580566569+1.61%2,276,0005097億2963万+0.53%11.480.85
12/02557564553560+0.54%1,151,8005016億6712万-0.71%11.30.84
12/01560564556557-0.54%1,788,6004989億7962万-0.89%11.230.83
11/28558563555560+1.08%1,963,5005016億6712万0%11.30.84
11/27564570554554-1.42%1,260,3004962億9212万-0.89%11.170.83
11/26558568558562+0.54%1,895,3005034億5879万+0.9%11.340.84
11/25564567555559+0.36%1,968,6005007億7129万+0.72%11.280.83
11/21563564551557-1.42%3,696,4004989億7962万+0.72%11.230.83
11/20572574564565-0.88%1,209,6005061億4630万+2.54%11.40.84
11/19576585570570-0.35%2,265,0005106億2547万+3.83%11.50.85
11/18576579567572+1.06%1,797,9005124億1713万+4.57%11.540.85
11/17585585561566-3.08%2,134,0005070億4213万+3.66%11.420.84
11/14585587577584+0.86%1,744,9005231億6714万+7.16%11.780.87
11/13570579570579+0.87%1,779,7005186億8797万+6.63%11.680.86
11/12572582568574+0.7%2,630,6005142億880万+6.1%11.580.86
11/11572575563570-0.18%1,541,4005106億2547万+5.56%11.50.85
11/10568575567571-0.7%1,456,6005115億2130万+5.94%11.520.85
11/07585586573575-0.86%2,479,1005151億464万+6.88%11.60.86
11/06602602577580-3.17%2,856,6005195億8381万+7.81%11.70.87
11/05595603592599-0.33%2,778,9005366億466万+11.34%12.080.89
11/04600607584601+4.7%5,419,0005383億9633万+11.92%12.120.9
10/31541575534574+7.29%2,668,1005142億880万+7.09%11.580.86