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
03/31453461446446-1.11%272,000337億5730万-1.98%12.940.82
03/30443454439451+0.67%208,500341億3575万-0.88%13.090.83
03/27452462442448-3.86%355,800339億868万-1.54%130.82
03/26474474464466-2.31%458,100352億7108万+2.42%13.520.86
03/254774844744770%252,200361億366万+5.07%13.840.88
03/24485487474477-2.45%395,000361億366万+5.3%13.840.88
03/23498498483489-0.81%726,600370億1193万+8.43%14.190.9
03/20485494480493+0.82%447,500373億1469万+9.8%14.310.91
03/19485489477489+0.41%418,100370億1193万+9.64%14.190.9
03/18473489468487+2.96%1,174,000368億6055万+9.93%14.130.9
03/17450478449473+6.77%1,072,800358億91万+7.5%13.730.87
03/16440447439443+0.45%147,900335億3024万+1.37%12.860.82
03/13443446441441-0.45%385,500333億7886万+1.15%12.80.81
03/12440446439443+0.91%131,800335億3024万+1.84%12.860.82
03/11433441433439-0.45%93,900332億2748万+1.39%12.740.81
03/10444448438441-0.9%128,500333億7886万+2.08%12.80.81
03/09442449440445+0.68%144,100336億8161万+3.49%12.920.82
03/06437442434442+1.84%162,000334億5455万+3.03%12.830.81
03/05439439433434-0.91%103,300328億4904万+1.4%12.60.8
03/044314394304380%94,000331億5179万+2.34%12.710.81
03/03444445437438-0.9%122,100331億5179万+2.58%12.710.81
03/02445449442442-0.9%100,100334億5455万+3.76%12.830.81
02/27450450442446-0.22%115,900337億5730万+4.94%12.940.82
02/26443449443447+0.68%166,800338億3299万+5.67%12.970.82
02/25449452444444-1.11%120,600336億593万+5.21%12.890.82
02/24443452443449+0.67%213,000339億8437万+6.65%13.030.83
02/234544554444460%202,500337億5730万+6.44%12.940.82
02/20450455442446-1.11%297,700337億5730万+6.7%12.940.82
02/19443453443451+2.04%222,600341億3575万+8.15%13.090.83
02/18440446436442+1.38%257,100334億5455万+6.51%12.830.81
02/17428439428436+1.4%237,400330億41万+5.31%12.650.8
02/16421433421430+2.87%234,500325億4628万+4.12%12.480.79
02/13413419413418+0.97%127,000316億3801万+1.21%12.130.77
02/12413418412414+1.97%206,600313億3525万0%12.020.76
02/10411413402406-1.46%141,900307億2974万-1.93%11.780.75
02/09412415410412+0.49%106,800311億8388万-0.72%11.960.76
02/06411412407410+1.49%140,500310億3250万-1.44%11.90.75
02/05406408401404-1.22%135,100305億7836万-3.12%11.730.74
02/04412417400409+1.24%320,300309億5681万-2.15%11.870.75
02/03412412402404-0.74%165,300305億7836万-3.58%11.730.74
02/02409410404407-1.69%161,200308億543万-3.33%11.810.75
01/304194224074140%238,100313億3525万-1.9%12.020.76
01/29414419412414-1.9%263,500313億3525万-2.13%12.020.76
01/28415423412422+0.72%128,300319億4077万-0.24%12.250.78
01/27418420412419+1.45%207,200317億1370万-0.95%12.160.77
01/26412415410413-0.72%75,700312億5957万-2.13%11.990.76
01/23418423414416+1.22%181,100314億8663万-1.65%12.070.77
01/22408411402411+0.24%117,400311億819万-2.84%11.930.76
01/21418418407410-1.68%106,000310億3250万-3.3%11.90.75
01/20405421404417+2.46%234,400315億6232万-1.88%12.10.77
01/19411411403407-0.97%125,000308億543万-4.68%11.810.75
01/16412413405411-1.91%190,900311億819万-4.2%11.930.76
01/15414419409419+1.7%166,300317億1370万-3.01%12.160.77
01/14414420411412-1.44%140,300311億8388万-4.85%11.960.76
01/13413419408418-0.48%147,400316億3801万-3.46%12.130.77
01/09427428417420-1.18%197,900317億8939万-3.23%12.190.77
01/084304324234250%160,700321億6783万-2.07%12.330.78
01/07419430419425+0.24%227,000321億6783万-2.07%12.330.78
01/06421431421424-2.53%282,200320億9214万-2.3%12.310.78
01/05430442426435+0.69%172,700329億2472万+0.23%12.620.8
2014
12/30437437430432-1.59%231,600326億9766万-0.46%12.540.79
12/29440442428439+0.69%267,600332億2748万+1.39%12.740.81
12/26432438430436+1.63%205,800330億41万+0.93%12.650.8
12/25435437426429-2.05%291,300324億7059万-0.69%12.450.79
12/24444446435438+0.46%243,600331億5179万+1.62%12.710.81
12/22443443430436-1.13%206,600330億41万+1.4%12.650.8
12/19442449436441+2.8%406,900333億7886万+2.8%12.80.81
12/18426433422429+4.63%464,100324億7059万+0.23%12.450.79
12/17404418402410+0.49%342,700310億3250万-3.98%11.90.75
12/16415417406408-3.32%296,700308億8112万-4.67%11.840.75
12/15423430420422-2.54%209,700319億4077万-1.63%12.250.78
12/12433444433433+0.46%331,700327億7335万+1.17%12.570.8
12/11428434420431-2.05%445,600326億2197万+0.7%12.510.79
12/10442446436440-2.65%321,900333億317万+2.8%12.770.81
12/09455464451452-3.21%432,100342億1144万+5.85%13.120.83
12/08478480464467-0.21%659,600353億4677万+9.62%13.550.86
12/05454468443468+3.77%700,600354億2246万+10.9%13.580.86
12/04440453438451+5.37%870,800341億3575万+7.89%13.090.83
12/03431442427428-0.47%526,200323億9490万+3.13%12.420.79
12/02425431423430+1.18%131,800325億4628万+4.37%12.480.79
12/01421428420425+0.71%177,200321億6783万+3.91%12.330.78
11/28419425418422+0.48%168,800319億4077万+3.69%12.250.78
11/27425429419420-1.87%211,200317億8939万+3.7%12.190.77
11/26424430419428+1.18%163,000323億9490万+6.47%12.420.79
11/25430431422423-1.4%224,800320億1646万+6.02%12.280.78
11/21414431413429+3.13%635,800324億7059万+8.33%12.450.79
11/20415417411416+0.48%209,000314億8663万+5.85%12.070.77
11/19413418410414+0.73%292,400313億3525万+6.15%12.020.76
11/18405416405411+1.73%211,300311億819万+5.93%11.930.76
11/17417419404404-4.27%286,100305億7836万+4.66%11.730.74
11/14423425414422+1.44%216,900319億4077万+9.61%12.250.78
11/13417421414416-0.24%207,300314億8663万+8.62%12.070.77
11/12419430416417-0.95%310,000315億6232万+9.16%12.10.77
11/11426426417421-0.47%234,300318億6508万+10.5%12.220.77
11/10413424412423+0.48%122,300320億1646万+11.32%12.280.78
11/074254254174210%143,100318億6508万+11.38%12.220.77
11/06431436417421-1.17%366,000318億6508万+11.97%12.220.77
11/05423434420426-1.16%569,200322億4352万+13.3%12.360.78
11/04455455427431+5.38%1,059,700326億2197万+15.24%12.510.79
10/31386414373409+6.79%595,900309億5681万+9.65%11.870.75