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
03/31835850826842+0.84%25,700215億1301万-1.17%16.790.84
03/30826848805835-0.12%26,300213億3416万-1.88%16.650.83
03/27855868828836-3.58%33,000213億5971万-1.65%16.670.83
03/26880888867867-2.03%91,400221億5176万+2%17.290.86
03/25888893882885-0.34%22,100226億1166万+4.49%17.650.88
03/24896896882888-0.89%14,300226億8831万+5.21%17.710.89
03/23891896880896+0.56%37,300228億9271万+6.54%17.870.89
03/20887894882891+0.45%21,200227億6496万+6.32%17.770.89
03/19894894872887-0.78%19,600226億6276万+6.35%17.690.88
03/18895895871894+0.9%24,700228億4161万+7.71%17.830.89
03/17868894868886+2.07%27,200226億3721万+7.39%17.670.88
03/16866888866868+0.23%24,700221億7731万+5.85%17.310.87
03/13873873858866+0.46%28,900221億2621万+6.13%17.270.86
03/12844862844862+2.86%35,900220億2401万+6.29%17.190.86
03/11819841819838+0.96%17,000214億1081万+3.84%16.710.84
03/10831837829830-0.12%12,400212億641万+3.36%16.550.83
03/098238318238310%16,200212億3196万+3.88%16.570.83
03/06833834827831+0.24%16,600212億3196万+4.14%16.570.83
03/05828834825829+0.97%17,300211億8086万+4.28%16.530.83
03/04817832801821+0.49%24,300209億7646万+3.53%16.370.82
03/03828832815817-1.33%23,100208億7426万+3.16%16.290.81
03/02835839821828-0.72%25,600211億5531万+4.81%16.510.83
02/27828834828834+0.97%34,000213億861万+5.84%16.630.83
02/26820827820826+0.73%18,300211億421万+5.22%16.470.82
02/25818825818820+0.24%29,000209億5091万+4.86%16.350.82
02/24818821809818+0.62%34,100208億9981万+4.87%16.310.82
02/238128158028130%26,300207億7206万+4.63%16.210.81
02/20816816807813+0.62%19,600207億7206万+4.9%16.210.81
02/19811817807808-0.86%20,500206億4431万+4.53%16.110.81
02/18813818802815+0.25%23,100208億2316万+5.84%16.250.81
02/17808818801813+1.5%38,500207億7206万+6%16.210.81
02/16799806794801+0.75%39,600204億6546万+4.71%15.980.8
02/13799799788795+0.76%38,100203億1217万+4.19%15.860.79
02/12778795771789+1.68%45,700201億5887万+3.68%15.740.79
02/10760777760776+0.78%22,000198億2672万+2.24%15.480.77
02/09769771760770+1.45%15,200196億7342万+1.45%15.360.77
02/06748765744759+1.47%30,300193億9237万-0.13%15.140.76
02/05749762730748-0.13%23,200191億1132万-1.71%14.920.75
02/04745753718749+2.04%24,400191億3687万-1.83%14.940.75
02/03758760720734-2.52%32,400187億5362万-3.93%14.640.73
02/02770771752753-3.21%22,100192億3907万-1.57%15.020.75
01/30766784760778+1.57%26,100198億7782万+1.57%15.520.78
01/29780780760766-2.42%17,200195億7122万0%15.280.76
01/28787788779785-0.25%24,300200億5667万+2.48%15.660.78
01/27783790781787+0.77%32,200201億777万+3.15%15.70.78
01/26774785770781+1.43%20,500199億5447万+2.63%15.580.78
01/23762772762770+1.45%23,200196億7342万+1.45%15.360.77
01/22758761740759+0.13%21,900193億9237万+0.13%15.140.76
01/21773777752758-1.04%21,900193億6682万0%15.120.76
01/20756767748766+2.27%17,200195億7122万+1.06%15.280.76
01/19748757741749+0.13%18,500191億3687万-1.19%14.940.75
01/16750754729748-1.97%25,200191億1132万-1.58%14.920.75
01/15738765734763+3.39%16,200194億9457万+0.13%15.220.76
01/14746746737738-1.07%12,300188億5582万-3.15%14.720.74
01/13745748733746-0.67%29,700190億6022万-2.36%14.880.74
01/09760768748751-0.4%20,200191億8797万-1.7%14.980.75
01/08741762741754+1.75%34,100192億6462万-1.44%15.040.75
01/07738752738741+0.68%22,600189億3247万-3.14%14.780.74
01/06766766733736-4.91%31,000188億472万-3.92%14.680.73
01/05793793760774-2.76%44,100197億7562万+0.91%15.440.77
2014
12/30805805786796-0.38%41,600203億3772万+3.92%15.880.79
12/29797806791799+1.4%37,700204億1437万+4.44%15.940.8
12/26761792758788+2.47%26,800201億3332万+3.28%15.720.79
12/257697837627690%47,500196億4787万+1.05%15.340.77
12/24778779761769-1.28%48,800196億4787万+1.32%15.340.77
12/227777857737790%29,300199億337万+2.91%15.540.78
12/19770779770779+2.77%26,700199億337万+3.04%15.540.78
12/18741774736758+3.98%22,300193億6682万+0.53%15.120.76
12/17720742720729+1.25%23,400186億2587万-3.06%14.540.73
12/16721728714720-2.17%42,800183億9592万-4.38%14.360.72
12/15742749734736-2.77%41,600188億472万-2.26%14.680.73
12/12752762740757+1.07%41,600193億4127万+0.66%15.10.76
12/11743754729749-0.93%20,600191億3687万-0.13%14.940.75
12/10761777751756-2.7%28,900193億1572万+0.93%15.080.75
12/09781795763777-2.39%36,000198億5227万+4.02%15.50.77
12/08786798785796+1.27%24,500203億3772万+7.28%15.880.79
12/05777788775786+1.03%53,500200億8222万+6.79%15.680.78
12/04775779773778+1.43%60,800198億7782万+6.58%15.520.78
12/03769777766767+0.13%33,300195億9677万+6.09%15.30.77
12/027557697547660%20,700195億7122万+6.83%15.280.76
12/01750768750766+0.92%21,900195億7122万+7.58%15.280.76
11/28747761747759+1.07%16,200193億9237万+7.36%15.140.76
11/27765770751751-2.21%19,700191億8797万+7.13%14.980.75
11/26757777757768+1.45%35,400196億2232万+10.34%15.320.77
11/25768769750757-1.43%30,900193億4127万+9.71%15.10.76
11/21734769734768+3.92%54,800196億2232万+12.45%15.320.77
11/20749749733739-0.54%32,400188億8137万+9.16%14.740.74
11/19740745730743+1.23%34,400189億8357万+10.57%14.820.74
11/18705735705734+4.11%45,100187億5362万+10.21%14.640.73
11/17745745703705-5.37%32,000180億1267万+6.5%14.060.7
11/14748750730745+1.36%77,900190億3467万+13.05%14.860.74
11/13724737720735+1.52%27,700187億7917万+12.04%14.660.73
11/12731747720724-1.23%39,400184億9812万+11.04%14.440.72
11/11716738716733+1.66%52,600187億2807万+12.77%14.620.73
11/10710723691721+0.28%37,100184億2147万+11.44%14.380.72
11/07711721698719+2.28%31,200183億7037万+11.65%14.340.72
11/06720732688703-2.5%62,900179億6157万+9.5%14.020.7
11/05714725684721+1.84%69,000184億2147万+12.66%14.380.72
11/04712720699708+5.83%92,200180億8932万+10.97%14.120.71
10/31642675642669+5.85%91,000170億9288万+5.02%13.340.67