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
03/313,8403,8463,7353,735-1.35%1,085,6001兆5513億-1.99%28.080.84
03/303,8623,8623,7513,786-0.16%1,322,9001兆5725億-0.5%28.460.85
03/273,8003,8663,7403,792+0.66%1,342,6001兆5750億-0.08%28.510.85
03/263,8183,8213,7363,767-1.8%1,427,0001兆5646億-0.45%28.320.84
03/253,8063,8673,8003,836-0.29%1,225,8001兆5932億+1.64%28.840.86
03/243,7923,8603,7923,847+0.1%1,458,2001兆5978億+2.29%28.920.86
03/233,8723,9033,8243,843-0.57%1,537,7001兆5961億+2.53%28.890.86
03/203,9003,9013,8303,865-0.23%1,699,9001兆6053億+3.51%29.060.87
03/193,9423,9573,8323,874-2.52%1,686,6001兆6090億+4.25%29.120.87
03/183,9403,9973,9233,974+1.71%1,660,5001兆6506億+7.49%29.880.89
03/173,8863,9573,8543,907+0.57%1,454,2001兆6227億+6.43%29.370.88
03/163,9183,9823,8763,885-1.72%1,408,4001兆6136億+6.56%29.210.87
03/134,0214,0313,9533,953+1.86%3,400,3001兆6418億+9.2%29.720.89
03/123,8003,9053,7793,881+2.75%1,841,8001兆6119億+8.02%29.180.87
03/113,8143,8323,7553,777-0.94%1,684,8001兆5687億+5.77%28.390.85
03/103,9003,9343,7903,813-1.52%1,815,6001兆5837億+7.44%28.670.85
03/093,7803,8983,7623,872+2.68%2,083,6001兆6082億+9.78%29.110.87
03/063,7493,8103,7303,771+1.92%2,956,6001兆5662億+7.62%28.350.84
03/053,7163,7383,6703,700-0.43%1,625,0001兆5368億+6.35%27.820.83
03/043,7653,7663,6573,716-1.62%1,565,5001兆5434億+7.52%27.940.83
03/033,7853,8193,7663,777+0.61%1,752,7001兆5687億+10.12%28.390.85
03/023,7233,8003,7003,754+0.86%1,915,0001兆5592億+10.48%28.220.84
02/273,7853,7943,7033,722-2.03%3,127,2001兆5459億+10.51%27.980.83
02/263,6503,8103,6383,799+4.6%2,359,0001兆5779億+13.95%28.560.85
02/253,6073,6583,5643,632+1.06%2,164,8001兆5085億+10.09%27.30.81
02/243,5423,6043,5133,594+2.31%2,198,6001兆4927億+9.77%27.020.81
02/233,6003,6003,4873,513-0.48%1,806,1001兆4591億+8.16%26.410.79
02/203,5433,5483,4863,530+0.57%1,747,8001兆4661億+9.56%26.540.79
02/193,5153,5683,4943,510-0.51%1,567,2001兆4578億+9.82%26.390.79
02/183,5683,6133,4983,528+0.43%2,675,9001兆4653億+11.33%26.520.79
02/173,4973,5583,4933,513+0.49%2,067,5001兆4591億+11.74%26.410.79
02/163,4803,5583,4613,496+2.73%2,654,5001兆4520億+11.87%26.280.78
02/133,4273,4443,3853,403-0.21%1,168,1001兆4134億+9.6%25.580.76
02/123,4003,4423,3913,410+2.56%3,222,3001兆4163億+10.43%25.640.76
02/103,2933,3293,2703,325+1.78%1,890,9001兆3810億+8.31%250.74
02/093,2983,3103,2413,267+0.83%1,516,1001兆3569億+6.8%24.560.73
02/063,2843,3133,2393,240-1.34%1,541,3001兆3457億+6.23%24.360.73
02/053,3033,3323,2803,284-1.05%1,412,9001兆3640億+7.85%24.690.74
02/043,2433,3413,2303,319+2.34%2,348,2001兆3785億+9.29%24.950.74
02/033,2623,2793,2353,243-0.09%2,128,3001兆3469億+7.14%24.380.73
02/023,2703,2963,2313,246-1.64%2,156,6001兆3482億+7.41%24.40.73
01/303,2923,3323,2643,300+4.7%3,435,3001兆3706億+9.42%24.810.74
01/293,0963,2243,0963,152+0.48%2,347,7001兆3091億+4.89%23.70.71
01/283,0343,1513,0273,137+2.85%1,769,0001兆3029億+4.71%23.580.7
01/273,0203,0513,0043,050+2.52%1,187,9001兆2668億+2.07%22.930.68
01/262,9643,0062,9582,975-1.33%1,214,2001兆2356億-0.34%22.370.67
01/232,9173,0222,9153,015+5.05%1,839,7001兆2522億+0.97%22.670.68
01/222,9232,9292,8582,870-2.11%1,708,0001兆1920億-3.98%21.580.64
01/213,0103,0102,9162,932-2.46%1,394,1001兆2178億-2.2%22.040.66
01/202,9403,0122,9363,006+2.8%1,316,7001兆2485億+0.1%22.60.67
01/192,9102,9312,8782,924+1.99%1,847,6001兆2144億-2.79%21.980.65
01/162,8102,8712,8072,867-0.73%1,413,5001兆1908億-5.03%21.550.64
01/152,8672,9002,8472,888+1.51%888,5001兆1995億-4.75%21.710.65
01/142,8932,9282,8422,845-2.03%1,171,0001兆1816億-6.57%21.390.64
01/132,9903,0002,8762,904-4.03%2,292,3001兆2061億-4.91%21.830.65
01/093,0023,0433,0013,026+0.97%1,179,7001兆2568億-1.18%22.750.68
01/083,0133,0392,9742,997+0.64%1,252,0001兆2448億-2.12%22.530.67
01/072,9513,0032,9422,978+0.71%1,186,4001兆2369億-2.68%22.390.67
01/063,0003,0182,9542,957-2.99%1,548,3001兆2281億-3.3%22.230.66
01/053,0233,0743,0003,048-0.1%798,2001兆2659億-0.29%22.910.68
2014
12/303,1293,1333,0513,051-1.74%664,9001兆2672億-0.03%22.930.68
12/293,1263,1483,0683,105+0.49%881,6001兆2896億+1.94%23.340.7
12/263,0723,1003,0663,090+0.32%504,1001兆2834億+1.75%23.230.69
12/253,0883,0973,0723,080-0.93%487,3001兆2792億+1.65%23.150.69
12/243,1493,1493,0963,109+0.58%1,116,0001兆2913億+2.74%23.370.7
12/223,0673,1013,0423,091+2.22%2,177,5001兆2838億+2.45%23.240.69
12/192,9853,0282,9693,024+2.93%2,026,4001兆2560億+0.33%22.730.68
12/182,9883,0112,9302,9380%2,642,1001兆2203億-2.42%22.090.66
12/172,9402,9942,9322,938-0.74%1,568,7001兆2203億-2.39%22.090.66
12/162,9472,9802,9382,960-1.46%1,047,2001兆2294億-1.6%22.250.66
12/153,0303,0552,9983,004-3.1%1,016,4001兆2477億-0.07%22.580.67
12/123,0823,1473,0713,100+0.32%1,856,0001兆2875億+3.33%23.30.69
12/113,0353,1003,0293,090+0.82%1,361,2001兆2834億+3.31%23.230.69
12/103,1133,1383,0423,065-1.98%1,668,2001兆2730億+2.71%23.040.69
12/093,1433,1563,1173,127-1.82%1,266,0001兆2988億+5%23.510.7
12/083,2333,2473,1753,185-0.78%1,361,7001兆3228億+7.49%23.940.71
12/053,1653,2243,1643,210+0.44%1,574,9001兆3332億+9.18%24.130.72
12/043,1313,2003,1203,196+3.67%2,161,3001兆3274億+9.64%24.020.72
12/033,1003,1403,0753,083-0.39%1,257,2001兆2805億+6.75%23.180.69
12/023,0273,1003,0153,095+2.21%2,075,5001兆2855億+8.03%23.270.69
12/012,9823,0312,9813,028+2.89%1,312,4001兆2576億+6.58%22.760.68
11/282,9112,9532,9032,943+0.75%1,302,1001兆2223億+4.44%22.120.66
11/272,9052,9742,9012,921-0.44%2,284,9001兆2132億+4.36%21.960.65
11/262,9062,9492,9052,934-0.2%1,013,8001兆2186億+5.62%22.060.66
11/252,9352,9482,9042,940+1.87%1,148,1001兆2211億+6.6%22.10.66
11/212,9232,9242,8612,886-0.38%1,526,4001兆1987億+5.52%21.690.65
11/202,9342,9422,8902,897-0.65%1,386,0001兆2032億+6.66%21.780.65
11/192,9803,0002,9132,916-1.72%1,563,3001兆2111億+8.04%21.920.65
11/182,9442,9692,9072,967+2.99%1,412,5001兆2323億+10.75%22.30.66
11/172,9692,9732,8722,881-4.32%1,129,4001兆1966億+8.35%21.660.65
11/143,0003,0132,9713,011+1.52%2,032,0001兆2506億+13.88%22.630.67
11/132,9102,9702,9012,966+2.45%1,435,9001兆2319億+12.95%22.30.66
11/122,9322,9592,8852,895-0.52%1,559,7001兆2024億+10.88%21.760.65
11/112,9002,9442,8822,910+0.62%1,019,3001兆2086億+12.01%21.880.65
11/102,8632,8962,8512,892+0.66%727,2001兆2011億+11.92%21.740.65
11/072,9102,9102,8652,873+0.1%1,186,8001兆1933億+11.75%21.60.64
11/062,9202,9442,8652,870-1.71%1,577,0001兆1920億+12.02%21.570.64
11/052,8952,9252,8722,920+0.59%1,571,4001兆2128億+14.33%21.950.65
11/042,9982,9982,8872,903+5.6%3,610,1001兆2057億+14.07%21.820.65
10/312,6582,7652,6582,749+5.33%2,666,2001兆1418億+8.4%20.660.62