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
03/31820834789796-3.16%693,500394億2241万+9.79%10.10.6
03/30839844812822-4.97%743,500407億1008万+14.48%10.430.62
03/27855865841865-1.14%668,200428億3968万+21.66%10.980.66
03/26874885874875-0.79%803,300433億3494万+24.64%11.10.66
03/25882886872882-0.79%577,900436億8162万+27.46%11.190.67
03/24901917886889-2.31%637,500440億2830万+30.35%11.280.68
03/23875910855910+5.45%852,500450億6834万+35.42%11.550.69
03/20842870836863+17.9%1,233,100427億4063万+30.76%10.950.66
03/19746746729732-1.74%284,800362億5277万+12.62%9.290.56
03/18710748709745+4.05%256,000368億9660万+15.5%9.450.57
03/17672720672716+7.83%263,500354億6036万+12.05%9.090.54
03/16665669662664+0.61%145,000328億8503万+4.73%8.430.5
03/13648670647660+2.01%118,600326億8692万+4.6%8.380.5
03/12640647639647+0.94%56,400320億4309万+3.03%8.210.49
03/11635642635641-0.31%25,700317億4594万+2.4%8.130.49
03/106436456396430%66,600318億4499万+3.21%8.160.49
03/09639647638643-0.16%63,200318億4499万+3.54%8.160.49
03/06643647638644+0.78%85,600318億9451万+4.04%8.170.49
03/05633644633639+0.47%53,000316億4688万+3.57%8.110.49
03/04632637628636-0.16%51,500314億9831万+3.41%8.070.48
03/03643644636637-0.47%64,900315億4783万+3.92%8.080.48
03/02642645640640-0.16%73,900316億9641万+4.58%8.120.49
02/27647648640641-0.62%55,600317億4594万+5.08%8.130.49
02/26640647640645+0.78%51,400319億4404万+6.09%8.190.49
02/256436466376400%54,000316億9641万+5.61%8.120.49
02/24634643634640+0.79%50,000316億9641万+5.96%8.120.49
02/23644645631635-0.31%68,500314億4878万+5.48%8.060.48
02/20643648633637-0.47%105,200315億4783万+5.99%8.080.48
02/19633645631640+1.27%108,700316億9641万+6.84%8.120.49
02/18626633626632+1.12%87,300313億21万+5.86%8.020.48
02/176206306206250%72,400309億5353万+4.69%7.930.47
02/16607625606625+3.48%97,100309億5353万+4.69%7.930.47
02/13598605598604+0.33%39,600299億1349万+1.17%7.670.46
02/12592606592602+2.56%86,600298億1444万+0.67%7.640.46
02/10592595586587-1.34%40,000290億7155万-2%7.450.45
02/09596598592595+0.34%35,700294億6776万-1.16%7.550.45
02/06589597586593+0.85%69,300293億6870万-1.82%7.530.45
02/05584590580588+0.17%43,100291億2108万-3.13%7.460.45
02/04578588578587+1.91%50,200290億7155万-3.77%7.450.45
02/03586587576576-1.71%93,800285億2677万-6.04%7.310.44
02/02585588580586-1.35%53,500290億2203万-4.87%7.440.45
01/30590598587594+0.68%72,100294億1823万-4.04%7.540.45
01/29590591585590-0.17%39,200292億2013万-5.3%7.490.45
01/28596599591591-1.99%87,000292億6965万-5.59%7.50.45
01/27597605596603+1.52%46,900298億6396万-3.98%7.650.46
01/26589597587594+0.34%31,800294億1823万-5.71%7.540.45
01/23605606590592-0.17%78,200293億1918万-6.33%7.510.45
01/22600604590593-1%94,600293億6870万-6.76%7.530.45
01/21605605596599-0.83%70,700296億6586万-6.26%7.60.46
01/20589607589604+2.9%69,600299億1349万-5.77%7.670.46
01/19599599586587-1.01%56,500290億7155万-8.71%7.450.45
01/16596600585593-2.15%62,400293億6870万-8.35%7.530.45
01/15591606586606+2.54%63,900300億1254万-6.77%7.690.46
01/14604607584591-2.96%132,200292億6965万-9.22%7.50.45
01/13614614602609-2.4%73,700301億6112万-6.6%7.730.46
01/09634636620624-0.64%61,500309億400万-4.29%7.920.47
01/086386386216280%126,400311億210万-3.53%7.970.48
01/07637642623628-1.72%66,000311億210万-3.24%7.970.48
01/06649649637639-2.89%82,200316億4688万-1.39%8.110.49
01/05652663651658+0.61%42,100325億8787万+1.86%8.350.5
2014
12/30656662651654-1.51%82,400323億8977万+1.55%8.30.5
12/296606686566640%72,600328億8503万+3.43%8.430.5
12/26650665650664+2.79%41,600328億8503万+3.91%8.430.5
12/25651658640646-1.37%150,400319億9356万+1.41%8.20.49
12/24678681653655-2.38%163,300324億3930万+3.15%8.310.5
12/22684688666671-1.61%67,800332億3171万+6.17%8.520.51
12/19680684675682+2.4%109,400337億7649万+8.25%8.660.52
12/18669680661666+3.1%185,800329億8408万+6.22%8.450.51
12/17639652637646-0.46%155,600319億9356万+3.36%8.20.49
12/16652657642649-1.67%142,200321億4214万+4.01%8.240.49
12/15658677657660-2.51%151,300326億8692万+6.11%8.380.5
12/12673685672677+1.5%159,700335億2886万+9.19%8.590.51
12/11640668635667+1.68%151,300330億3360万+7.93%8.460.51
12/10657662648656-1.65%189,100324億8882万+6.49%8.330.5
12/09657675656667-0.45%184,400330億3360万+8.63%8.460.51
12/08685691662670-0.3%353,100331億8218万+10.02%8.50.51
12/05641673630672+5.16%321,300332億8123万+11.63%8.530.51
12/04617660616639+5.27%459,100316億4688万+7.21%8.110.49
12/03603615602607+1.17%202,300300億6206万+2.71%7.70.46
12/02596602595600+0.33%39,400297億1538万+2.21%7.610.46
12/01591604591598+0.84%107,200296億1633万+2.57%7.590.45
11/28593595589593+0.34%85,600293億6870万+2.24%7.530.45
11/27597598587591-1.17%75,600292億6965万+2.43%7.50.45
11/26607607596598-0.66%102,000296億1633万+4.36%7.590.45
11/25603610597602+0.33%134,600298億1444万+5.61%7.640.46
11/21599601594600-0.33%72,100297億1538万+6.19%7.610.46
11/20599608596602+0.5%183,000298億1444万+7.31%7.640.46
11/19603609594599-0.5%141,400296億6586万+7.54%7.60.46
11/18597604595602+0.84%86,000298億1444万+8.86%7.640.46
11/17606606594597-2.29%155,800295億6681万+8.74%7.580.45
11/14615619600611+0.16%174,500302億6017万+11.9%7.750.46
11/13618619607610-1.13%146,400302億1064万+12.34%7.740.46
11/12609635606617+1.31%237,500305億5732万+14.26%7.830.47
11/11605613605609+0.16%88,300301億6112万+13.62%7.730.46
11/10607615603608-1.46%87,300301億1159万+14.07%7.720.46
11/07615630602617+0.33%140,900305億5732万+16.42%7.830.47
11/06619636611615+0.99%298,200304億5827万+16.92%7.80.47
11/05611614590609-0.16%290,200301億6112万+16.44%7.730.46
11/04594615580610+12.13%682,500302億1064万+17.31%7.740.46
10/31510547510544+7.3%268,800269億4195万+5.02%6.90.41