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
03/31722725706706-0.98%20,059,8002兆6987億-2.49%11.30.94
03/30705716699713+0.71%21,858,9002兆7254億-1.66%11.420.95
03/27707720699708-1.67%26,249,0002兆7063億-2.34%11.340.94
03/26728731717720-2.31%25,933,2002兆7522億-0.83%11.530.96
03/257387407307370%13,041,9002兆8172億+1.66%11.80.98
03/24740742733737-0.67%16,887,4002兆8172億+1.8%11.80.98
03/23742745737742+0.54%21,931,0002兆8363億+2.91%11.880.99
03/20732738729738+0.54%16,836,3002兆8210億+2.64%11.820.98
03/19735739727734-0.14%21,209,5002兆8057億+2.51%11.750.98
03/18728737726735+0.55%18,819,1002兆8095億+3.09%11.770.98
03/17735738730731+0.69%25,769,2002兆7942億+3.1%11.70.97
03/16725736723726-0.14%19,951,6002兆7751億+2.83%11.620.96
03/13730738727727+0.83%34,638,9002兆7790億+3.41%11.640.97
03/12715724713721+1.26%18,087,0002兆7560億+3.3%11.540.96
03/11706716706712-0.7%15,259,9002兆7216億+2.45%11.40.95
03/10728728711717-0.97%19,460,0002兆7407億+3.76%11.480.95
03/097227287177240%19,174,0002兆7675億+5.23%11.590.96
03/06708725707724+2.7%30,290,0002兆7675億+5.85%11.590.96
03/05705711700705-0.56%22,252,8002兆6949億+3.68%11.290.94
03/04711714703709-1.8%25,735,9002兆7101億+4.73%11.350.94
03/03734735716722-1.1%24,291,9002兆7598億+7.12%11.560.96
03/02735736729730-0.68%23,664,3002兆7904億+8.79%11.690.97
02/27734736730735+0.68%43,318,0002兆8095億+10.19%11.770.98
02/26719730719730+1.25%30,232,2002兆7904億+10.27%11.690.97
02/25727730719721-0.55%24,792,2002兆7560億+9.57%11.540.96
02/24712730710725+0.83%42,009,2002兆7713億+10.69%11.610.96
02/23727735709719-0.28%53,865,2002兆7484億+10.62%11.510.96
02/20720723715721+1.26%43,916,7002兆7560億+11.61%11.540.96
02/19700716698712+2.3%46,656,1002兆7216億+10.73%11.40.95
02/18690698690696+2.2%31,619,3002兆6605億+8.92%11.140.93
02/17676687676681+0.15%26,241,3002兆6031億+6.91%10.90.91
02/16672684672680+2.41%34,101,7002兆5993億+6.92%10.890.9
02/13657669657664+1.07%26,134,7002兆5381億+4.57%10.630.88
02/12663664655657+1.39%26,427,1002兆5114億+3.46%10.520.87
02/10641649639648+0.78%13,794,2002兆4770億+2.05%10.370.86
02/09646649641643+0.47%17,200,5002兆4579億+0.94%10.290.85
02/06630649626640+2.24%42,025,1002兆4464億+0.31%10.250.85
02/05628632621626-0.63%25,219,7002兆3929億-2.34%10.020.83
02/04627639626630+1.12%27,756,8002兆4082億-2.17%10.090.84
02/03632633620623-1.27%24,518,2002兆3814億-3.71%9.970.83
02/02629634626631-0.63%17,739,2002兆4120億-3.07%10.10.84
01/30649651635635+1.6%40,479,8002兆4273億-2.91%10.170.84
01/29631632620625-1.26%20,561,2002兆3891億-4.87%10.010.83
01/28630637626633-0.16%14,476,4002兆4196億-3.95%10.130.84
01/27633635630634+1.28%17,600,7002兆4235億-4.08%10.150.84
01/26621626617626-0.79%19,923,6002兆3929億-5.58%10.020.83
01/23635644630631+0.96%27,614,9002兆4120億-5.26%10.10.84
01/22624627620625-0.32%19,075,7002兆3891億-6.58%10.010.83
01/21633633620627-0.95%23,075,5002兆3967億-6.7%10.040.83
01/20622636620633+2.59%30,847,4002兆4196億-6.36%10.130.84
01/19626627611617-0.48%21,583,0002兆3585億-9.13%9.880.82
01/16618621609620-1.12%34,158,1002兆3699億-9.49%9.930.82
01/15622628621627-0.79%38,873,0002兆3967億-9.13%10.040.83
01/14638640629632-2.17%30,757,1002兆4158億-8.93%10.120.84
01/13640646633646-0.31%28,933,0002兆4693億-7.45%10.340.86
01/09652655643648-1.67%45,179,2002兆4770億-7.56%10.370.86
01/08667668657659-0.3%21,456,2002兆5190億-6.39%10.550.88
01/07660669657661-0.15%19,653,6002兆5267億-6.37%10.580.88
01/06663668660662-2.65%34,979,1002兆5305億-6.5%10.60.88
01/05684688669680-1.45%30,504,3002兆5993億-4.23%10.890.9
2014
12/30700700688690-1.99%23,639,5002兆6375億-3.09%11.190.93
12/29711712696704-0.42%17,578,7002兆6910億-1.26%11.410.95
12/26705711704707+0.43%10,160,0002兆7025億-0.98%11.460.95
12/25701704700704-0.85%15,866,7002兆6910億-1.4%11.410.95
12/24716718708710-0.28%19,842,7002兆7140億-0.7%11.510.96
12/22710716707712+0.71%17,064,2002兆7216億-0.28%11.540.96
12/19704713701707+3.06%33,257,6002兆7025億-1.12%11.460.95
12/18697701685686+0.59%30,694,9002兆6222億-4.19%11.120.92
12/17678692676682-0.44%26,556,1002兆6069億-4.88%11.060.92
12/16683686679685-1.15%28,665,4002兆6184億-4.6%11.10.92
12/15693696689693-1.42%28,552,3002兆6490億-3.75%11.230.93
12/12704712701703-0.57%33,660,6002兆6872億-2.5%11.40.95
12/11697710691707-1.26%26,597,7002兆7025億-1.94%11.460.95
12/10713716705716-1.51%36,777,8002兆7369億-0.83%11.610.96
12/09739740725727-3.07%33,898,6002兆7790億+0.69%11.790.98
12/08750757741750+0.67%33,871,8002兆8669億+4.17%12.161.01
12/05743748730745+0.81%24,295,7002兆8478億+4.2%12.081
12/04743747739739+1.09%29,369,2002兆8248億+3.94%11.980.99
12/03728743727731+1.53%46,837,2002兆7942億+3.54%11.850.98
12/02714722713720+0.14%15,033,7002兆7522億+2.71%11.670.97
12/01716726710719+0.7%20,360,3002兆7484億+3.3%11.660.97
11/28707715707714+0.71%14,678,9002兆7293億+3.33%11.570.96
11/27714717708709-1.12%15,563,6002兆7101億+3.2%11.490.95
11/26718719713717-0.55%11,895,8002兆7407億+5.13%11.620.96
11/25728728718721+0.56%18,147,5002兆7560億+6.34%11.690.97
11/217147187107170%16,846,7002兆7407億+6.7%11.620.96
11/20729731713717-1.1%24,617,2002兆7407億+7.66%11.620.96
11/19720731720725+1.97%36,729,7002兆7713億+9.52%11.750.98
11/18716718708711+0.85%23,442,7002兆7178億+8.38%11.530.96
11/17720721700705-2.89%32,691,4002兆6949億+7.96%11.430.95
11/14733737712726+0.14%42,235,2002兆7751億+11.86%11.770.98
11/13726727720725+0.42%23,523,9002兆7713億+12.4%11.750.98
11/12725735719722+0.56%45,021,2002兆7598億+12.64%11.70.97
11/11720723711718+0.42%22,784,2002兆7445億+12.72%11.640.97
11/10705717704715+0.14%18,797,1002兆7331億+12.95%11.590.96
11/077107157037140%38,499,7002兆7293億+13.33%11.570.96
11/06730730707714-1.52%39,908,7002兆7293億+13.88%11.570.96
11/05727733714725-0.28%50,303,2002兆7713億+16%11.750.98
11/04750750721727+7.7%137,279,4002兆7790億+16.69%11.790.98
10/31642681638675+6.8%60,313,3002兆5802億+8.87%10.940.91