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
03/311,1311,2401,1311,165+3.01%34,60068億7862万+10.32%13.780.57
03/301,1511,1591,1311,131-0.7%12,80066億7787万+7.61%13.380.56
03/271,1801,1801,1311,139-6.87%77,30067億2511万+8.89%13.470.56
03/261,2001,2391,1971,223-2.86%174,10072億2108万+17.48%14.470.6
03/251,2901,3201,1921,259+20.83%241,70074億3363万+22%14.890.62
03/241,0391,0431,0361,042+1.26%5,00061億5238万+1.96%12.330.51
03/231,0301,0351,0251,029+0.88%7,30060億7562万+0.78%12.170.51
03/201,0171,0291,0101,020+1.19%4,10060億2248万-0.1%12.070.5
03/191,0161,0161,0051,008-0.79%9,60059億5163万-1.18%11.930.5
03/181,0281,0281,0151,016-1.36%3,50059億9887万-0.39%12.020.5
03/171,0271,0301,0151,030+0.98%6,40060億8153万+0.98%12.190.51
03/161,0211,0291,0151,0200%4,00060億2248万+0.1%12.070.5
03/131,0251,0251,0181,020+0.1%1,10060億2248万+0.1%12.070.5
03/121,0151,0191,0151,019+0.39%1,10060億1658万+0.1%12.060.5
03/111,0201,0231,0151,015-0.39%1,40059億9296万-0.2%12.010.5
03/101,0201,0211,0191,0190%1,10060億1658万+0.3%12.060.5
03/091,0211,0241,0191,019-0.2%2,60060億1658万+0.3%12.060.5
03/061,0251,0331,0151,021-0.39%2,90060億2839万+0.39%12.080.5
03/051,0231,0391,0201,025-0.87%2,20060億5201万+0.79%12.130.51
03/041,0291,0341,0211,034+0.49%4,50061億514万+1.67%12.230.51
03/031,0481,0551,0191,029-1.63%9,10060億7562万+1.28%12.170.51
03/021,0171,0591,0171,046+2.75%3,40061億7600万+2.95%12.370.52
02/271,0311,0311,0161,018-1.26%4,90060億1067万+0.3%12.040.5
02/261,0351,0351,0201,031+1.08%4,40060億8743万+1.58%12.20.51
02/251,0371,0371,0201,020-0.97%3,80060億2248万+0.59%12.070.5
02/241,0221,0311,0171,030+1.28%6,40060億8153万+1.58%12.190.51
02/231,0271,0291,0101,017+0.79%10,40060億477万+0.39%12.030.5
02/201,0181,0181,0051,009+0.3%3,30059億5753万-0.3%11.940.5
02/191,0271,0281,0001,006-1.28%12,50059億3982万-0.69%11.90.5
02/181,0181,0191,0151,019+0.69%26,30060億1658万+0.39%12.060.5
02/171,0161,0161,0121,0120%1,70059億7525万-0.39%11.970.5
02/161,0051,0131,0041,012+0.1%4,60059億7525万-0.49%11.970.5
02/131,0081,0119991,011+0.3%6,00059億6934万-0.88%11.960.5
02/121,0201,0209941,008+0.2%6,10059億5163万-1.27%11.930.5
02/101,0031,0131,0031,006+0.1%2,00059億3982万-1.57%11.90.5
02/091,0201,0201,0041,005-1.18%3,10059億3392万-1.95%11.890.5
02/061,0011,0171,0001,017+1.7%70060億477万-0.97%12.030.5
02/059991,0009971,000+0.3%2,30059億440万-2.82%11.830.49
02/041,0101,0259969970%2,70058億8668万-3.3%11.790.49
02/031,0081,009997997-1.48%4,40058億8668万-3.3%11.790.49
02/021,0021,0161,0021,012-2.03%5,60059億7525万-2.03%11.970.5
01/301,0231,0351,0231,033+0.29%2,50060億9924万-0.29%12.220.51
01/291,0141,0301,0141,030+0.68%1,10060億8153万-0.68%12.190.51
01/281,0111,0311,0111,023+0.79%2,40060億4020万-1.54%12.10.5
01/271,0231,0241,0151,015-1.36%1,70059億9296万-2.4%12.010.5
01/261,0291,0291,0241,029+0.49%2,20060億7562万-1.25%12.170.51
01/231,0111,0241,0061,024+1.79%4,60060億4610万-1.92%12.110.5
01/221,0121,0131,0001,006+0.2%1,50059億3982万-4.01%11.90.5
01/211,0011,0101,0011,004-1.18%2,40059億2801万-4.56%11.880.49
01/201,0141,0171,0001,016+1.09%3,80059億9887万-3.88%12.020.5
01/199851,0059851,005-0.4%7,30059億3392万-5.46%11.890.5
01/161,0041,0099951,009-2.42%19,90059億5753万-5.79%11.940.5
01/151,0401,0421,0341,034-0.86%3,50061億514万-4.17%12.230.51
01/141,0441,0521,0351,043-0.1%1,50061億5828万-3.78%12.340.51
01/131,0381,0441,0371,044-1.14%2,70061億6419万-4.04%12.350.51
01/091,0671,0671,0561,056-0.75%3,20062億3504万-3.3%12.490.52
01/081,0691,0691,0581,064+1.62%4,30062億8228万-2.92%12.590.52
01/071,0331,0481,0331,047+0.67%2,70061億8190万-4.73%12.390.52
01/061,0631,0631,0351,040-2.53%10,60061億4057万-5.71%12.30.51
01/051,0691,0701,0621,067+0.47%2,90062億9999万-3.7%12.620.53
2014
12/301,0481,0631,0481,062+0.19%9,40062億7047万-4.5%12.560.52
12/291,0651,0801,0551,060+0.86%17,80062億5866万-5.02%12.540.52
12/261,0161,0541,0161,051+4.89%6,20062億552万-6.24%12.430.52
12/251,0561,0571,0021,002-4.48%15,10059億1620万-11.01%11.850.49
12/241,0811,0811,0491,049-2.42%11,60061億9371万-7.41%12.410.52
12/221,0821,0821,0541,075-0.56%11,50063億4723万-5.54%12.720.53
12/191,0871,0881,0701,081+0.37%27,60063億8265万-5.26%12.790.53
12/181,0521,0801,0521,077+2.77%10,80063億5903万-5.86%12.740.53
12/171,0511,0571,0321,048-0.29%23,00061億8781万-8.63%12.40.52
12/161,0501,0601,0481,051-2.05%56,60062億552万-8.77%12.430.52
12/151,1091,1091,0701,073-4.54%17,90063億3542万-7.18%12.690.53
12/121,1291,1301,1191,124+0.54%6,00066億3654万-3.02%13.30.55
12/111,0951,1221,0951,118-0.62%8,60066億111万-3.54%13.230.55
12/101,1401,1491,1221,125-3.76%15,90066億4245万-2.93%13.310.55
12/091,2051,2051,1611,169-2.99%13,40069億224万+0.86%13.830.58
12/081,2241,2701,2051,205+0.58%32,00071億1480万+4.24%14.260.59
12/051,1801,1991,1611,198+1.96%12,70070億7347万+4.17%14.170.59
12/041,1411,1781,1411,175+2.09%9,50069億3767万+2.71%13.90.58
12/031,1411,1601,1401,151+0.96%3,60067億9596万+1.05%13.620.57
12/021,1331,1511,1331,140-0.52%3,10067億3101万+0.35%13.490.56
12/011,1321,1501,1321,146+0.17%2,30067億6644万+1.33%13.560.56
11/281,1351,1601,1311,144+0.09%3,40067億5463万+1.51%13.530.56
11/271,1511,1601,1431,143-1.3%3,50067億4872万+1.69%13.520.56
11/261,1681,1751,1561,158-0.94%1,80068億3729万+3.39%13.70.57
11/251,1701,1801,1691,169-0.09%2,30069億224万+4.84%13.830.58
11/211,1771,1861,1561,170-0.68%6,70069億814万+5.41%13.840.58
11/201,1801,1861,1781,178+0.26%3,90069億5538万+6.7%13.940.58
11/191,1781,1811,1741,175-0.09%3,00069億3767万+7.11%13.90.58
11/181,1731,1761,1681,176+0.17%3,70069億4357万+7.79%13.910.58
11/171,1671,1751,1511,174+0.6%6,00069億3176万+8%13.890.58
11/141,1571,1671,1401,167+2.28%6,00068億9043万+7.76%13.810.58
11/131,1641,1661,1291,141-1.98%5,50067億3692万+5.55%13.50.56
11/121,1441,1771,1441,164+0.17%8,90068億7272万+7.78%13.770.57
11/111,1621,1621,1601,162-0.26%1,20068億6091万+7.69%13.750.57
11/101,1501,1651,1401,165+2.19%2,30068億7862万+8.17%13.780.57
11/071,1041,1481,1041,140+2.52%4,60067億3101万+6.24%13.490.56
11/061,1391,1801,1121,112-1.59%3,80065億6569万+3.73%13.160.55
11/051,1321,1481,1301,130+0.09%3,30066億7197万+5.21%13.370.56
11/041,1441,1881,1231,129+3.86%11,60066億6606万+5.02%13.360.56
10/311,0821,0871,0491,087+3.33%5,90064億1808万+1.12%12.860.54