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
03/312642652582620%38,50026億1084万+2.34%5.170.54
03/30264267257262-1.13%42,60026億1084万+2.75%5.170.54
03/27268274261265-2.21%92,80026億4073万+3.92%5.230.55
03/26276276270271-3.21%116,10027億52万+6.69%5.350.56
03/25278281276280-0.36%69,30027億9021万+10.67%5.520.58
03/24282288273281+0.36%142,00028億17万+11.95%5.540.58
03/23274282270280+4.09%142,50027億9021万+12.45%5.520.58
03/202682722652690%104,40026億8059万+8.47%5.310.56
03/19267272263269-0.37%59,80026億8059万+9.35%5.310.56
03/18274279265270+0.75%126,70026億9056万+10.2%5.330.56
03/17267274265268+3.08%152,10026億7063万+10.29%5.290.56
03/16260265260260+1.56%72,80025億9091万+7.44%5.130.54
03/13254259249256+0.79%95,00025億5105万+6.22%5.050.53
03/12244256244254+3.67%201,00025億3112万+5.83%5.010.53
03/11241247241245+1.66%53,50024億4143万+2.51%4.830.51
03/102412452402410%41,70024億157万+0.84%4.750.5
03/092402452392410%45,70024億157万+0.84%4.750.5
03/06245246241241+0.42%31,70024億157万+0.84%4.750.5
03/05243245239240-0.41%21,70023億9161万+0.42%4.740.5
03/04242243239241-0.41%19,50024億157万+0.84%4.750.5
03/03246248240242-1.63%45,00024億1154万+1.26%4.770.5
03/02247249245246+1.23%75,00024億5140万+3.36%4.850.51
02/27240245240243+1.25%61,30024億2150万+1.67%4.790.5
02/262372412372400%23,30023億9161万+0.84%4.740.5
02/252402422382400%35,00023億9161万+1.27%4.740.5
02/24241241237240-0.41%14,30023億9161万+1.27%4.740.5
02/232432432392410%28,50024億157万+2.12%4.750.5
02/20245245238241-1.23%60,90024億157万+2.55%4.750.5
02/19238249238244+1.67%75,70024億3147万+4.27%4.810.51
02/182402412362400%36,80023億9161万+2.56%4.740.5
02/17235241235240+1.27%28,90023億9161万+3%4.740.5
02/16232239229237+2.16%28,50023億6171万+2.16%4.680.49
02/13233234228232-0.85%62,90023億1189万0%4.580.48
02/12236238228234-2.5%90,20023億3182万+1.3%4.620.49
02/10239242237240+1.27%16,80023億9161万+3.9%4.740.5
02/092442442352370%10,70023億6171万+3.04%4.680.49
02/06235237231237+3.49%37,30023億6171万+3.49%4.680.49
02/052312312292290%2,80022億8199万0%4.520.47
02/04229233225229-0.43%101,60022億8199万+0.44%4.520.47
02/03240240228230-4.96%63,70022億9196万+0.88%4.540.48
02/022472472402420%42,60024億1154万+6.61%4.770.5
01/30243243239242+1.26%35,80024億1154万+7.08%4.770.5
01/29241244236239-0.83%26,60023億8164万+6.22%4.720.5
01/28239243235241+1.69%35,80024億157万+7.59%4.750.5
01/27242244235237-1.66%63,10023億6171万+6.28%4.680.49
01/26250251235241-2.43%156,10024億157万+8.56%4.750.5
01/23238257235247+7.39%336,70024億6136万+11.76%4.870.51
01/22230231227230+1.77%32,30022億9196万+4.55%4.540.48
01/212262352252260%26,70022億5210万+2.73%4.460.47
01/20222227222226+1.8%14,10022億5210万+3.2%4.460.47
01/19221222220222+1.37%8,20022億1224万+1.37%4.380.46
01/16222223217219-0.45%22,20021億8234万0%4.320.45
01/15222223219220-1.79%5,00021億9231万0%4.340.46
01/14225225221224+1.82%8,30022億3217万+1.82%4.420.46
01/13220222219220-0.45%16,60021億9231万0%4.340.46
01/09227227221221-1.78%10,80022億227万+0.45%4.360.46
01/08222225222225+1.35%14,70022億4213万+2.27%4.440.47
01/07219223219222+1.37%17,10022億1224万+0.91%4.380.46
01/06225225219219-3.52%32,10021億8234万-0.45%4.320.45
01/05220227219227+3.65%36,80022億6206万+3.18%4.480.47
2014
12/30221224219219-0.45%39,60021億8234万-0.45%4.320.45
12/292202222172200%37,60021億9231万-0.45%4.340.46
12/26216220216220+2.8%18,30021億9231万-0.45%4.340.46
12/25221221213214-1.38%76,60021億3252万-3.17%4.220.44
12/242202202162170%79,70021億6241万-1.81%4.280.45
12/22219219216217-0.46%14,30021億6241万-1.81%4.280.45
12/19218220217218+1.4%136,80021億7238万-1.36%4.30.45
12/18215217214215+0.94%268,70021億4248万-2.71%4.240.45
12/17211215211213-0.47%84,30021億2255万-3.18%4.20.44
12/16218220213214-1.38%84,60021億3252万-3.17%4.220.44
12/15222222214217-1.81%18,60021億6241万-1.36%4.280.45
12/12217226217221+2.31%52,50022億227万+0.45%4.360.46
12/11218220215216-0.92%27,00021億5245万-1.82%4.260.45
12/10217220216218-0.46%23,80021億7238万-0.91%4.30.45
12/09227227217219-3.52%55,10021億8234万-0.45%4.320.45
12/08225228224227+0.44%63,80022億6206万+3.18%4.480.47
12/05225227223226+0.44%43,00022億5210万+3.67%4.460.47
12/04226228224225+0.45%48,80022億4213万+3.69%4.440.47
12/03223228223224+0.9%49,60022億3217万+3.23%4.420.46
12/02223224218222-0.45%67,40022億1224万+2.78%4.380.46
12/012242262212230%24,60022億2220万+3.72%4.40.46
11/282202252202230%62,80022億2220万+4.21%4.40.46
11/27228229222223-2.19%50,00022億2220万+4.69%4.40.46
11/26231232224228-1.3%68,40022億7203万+7.55%4.50.47
11/25228231224231+3.59%36,70023億192万+9.48%4.560.48
11/212252262222230%55,30022億2220万+6.19%4.40.46
11/20221229220223+0.9%74,40022億2220万+6.7%4.40.46
11/19219221219221+1.38%45,50022億227万+6.25%4.360.46
11/18215218215218+1.87%22,70021億7238万+5.31%4.30.45
11/17221221214214-1.83%86,10021億3252万+3.88%4.220.44
11/14217220213218+2.83%84,10021億7238万+5.83%4.30.45
11/13213214208212-0.47%38,20021億1258万+2.91%4.180.44
11/12215216213213-1.39%116,70021億2255万+3.4%4.20.44
11/11210216209216+3.85%37,80021億5245万+4.85%4.260.45
11/10210211208208-1.42%46,60020億7272万+0.97%4.10.43
11/07213216211211-1.4%30,80021億262万+2.43%4.160.44
11/06220220213214-1.83%50,40021億3252万+3.88%4.220.44
11/05216219210218+0.93%55,70021億7238万+5.83%4.30.45
11/04223226214216+2.37%219,10021億5245万+4.85%4.260.45
10/31200212199211+5.5%65,80021億262万+1.93%4.160.44