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
03/31700721700710+2.31%113,900383億3914万-2.07%14.020.74
03/30696709691694-1%89,100374億7516万-4.54%13.710.72
03/27707720698701-3.58%103,900378億5315万-3.71%13.850.73
03/26743743722727-2.42%132,800392億5712万-0.27%14.360.76
03/25747748741745-0.4%42,600402億2910万+2.34%14.710.78
03/24738749735748+1.22%52,600403億9110万+2.89%14.770.78
03/23750754738739-1.47%61,600399億511万+1.93%14.60.77
03/20736750736750+1.9%64,700404億9909万+3.73%14.810.78
03/19736742731736-0.81%53,700397億4311万+2.08%14.540.77
03/18732745731742+0.41%48,200400億6710万+3.2%14.650.77
03/17739745731739+1.65%52,300399億511万+3.21%14.60.77
03/16733741726727-1.22%59,900392億5712万+1.82%14.360.76
03/13739745732736+1.24%173,300397億4311万+3.37%14.540.77
03/12721728716727+1.68%83,900392億5712万+2.39%14.360.76
03/11706718706715+1.27%49,900386億914万+0.99%14.120.74
03/10705709698706+0.43%67,100381億2315万-0.14%13.940.73
03/09705710701703-0.85%49,700379億6115万-0.42%13.880.73
03/06713717706709-0.28%99,300382億8514万+0.42%140.74
03/05716722709711-0.56%72,900383億9314万+0.85%14.040.74
03/04726726713715-1.52%90,800386億914万+1.42%14.120.74
03/03727734723726+0.14%59,500392億312万+3.13%14.340.76
03/02742745725725-2.29%115,800391億4912万+3.28%14.320.75
02/27737743733742+1.09%123,300400億6710万+6%14.650.77
02/26730740723734+0.55%112,200396億3511万+5.31%14.50.76
02/25741746728730-1.35%66,800394億1912万+5.19%14.420.76
02/24724745722740+2.35%131,700399億5911万+6.94%14.620.77
02/23726730712723+0.42%98,100390億4113万+4.93%14.280.75
02/20718723713720+0.98%71,900388億7913万+4.8%14.220.75
02/19711724711713+0.28%114,300385億114万+4.24%14.080.74
02/18704717700711+1.72%98,800383億9314万+4.41%14.040.74
02/17699704693699+0.43%59,600377億4515万+3.1%13.810.73
02/16694706694696+0.14%120,200375億8316万+2.96%13.750.72
02/13699700693695-0.14%68,400375億2916万+3.12%13.730.72
02/12682699680696+3.26%113,000375億8316万+3.73%13.750.72
02/10677681667674-0.44%81,500363億9518万+0.9%13.310.7
02/09681684674677-0.59%50,600365億5718万+1.5%13.370.7
02/06681686677681+0.59%66,600367億7318万+2.41%13.450.71
02/05685686674677-1.17%99,600365億5718万+2.11%13.370.7
02/04681694679685+1.18%86,300369億8917万+3.47%13.530.71
02/03696698674677-1.88%140,500365億5718万+2.73%13.370.7
02/02691700685690-1.71%146,800372億5917万+5.02%13.630.72
01/30700706683702+0.86%136,100379億715万+7.34%13.860.73
01/29704704690696-0.57%115,900375億8316万+7.08%13.750.72
01/28690710690700+1.45%306,400377億9915万+8.19%13.830.73
01/27670692670690+2.99%150,200372億5917万+7.31%13.630.72
01/26674676669670-0.59%65,800361億7919万+4.85%13.230.7
01/23680684673674-0.74%120,400363億9518万+5.81%13.310.7
01/22671679668679+1.8%114,900366億6518万+6.93%13.410.71
01/21680684667667-1.48%130,200360億1719万+5.54%13.170.69
01/20668680664677+1.96%172,500365億5718万+7.29%13.370.7
01/19665669660664+1.07%158,800358億5520万+5.73%13.110.69
01/16650661644657+1.08%147,700354億7721万+4.78%12.980.68
01/15642654641650+1.4%97,400350億9921万+3.83%12.840.68
01/14645653640641-0.31%97,600346億1322万+2.4%12.660.67
01/13647647639643-0.92%86,200347億2122万+2.88%12.70.67
01/09639649633649+2.04%105,600350億4521万+3.84%12.820.68
01/08635639630636+1.11%54,800343億4323万+1.76%12.560.66
01/07622635622629+0.8%68,600339億6524万+0.64%12.420.65
01/06632634623624-1.27%99,200336億9524万-0.16%12.320.65
01/05637640630632-0.94%53,500341億2724万+0.96%12.480.66
2014
12/30633645633638-0.31%70,400344億5123万+1.92%12.60.66
12/29642644620640+0.95%95,700345億5923万+2.07%12.640.67
12/26617638616634+2.76%78,200342億3523万+1.28%12.520.66
12/25623624615617-0.8%64,200333億1725万-1.44%12.190.64
12/24624627619622+0.65%68,900335億8725万-0.8%12.280.65
12/22623624615618+0.49%90,100333億7125万-1.44%12.210.64
12/19611629610615+1.65%220,400332億926万-2.07%12.150.64
12/18605612602605+1.34%75,800326億6927万-3.97%11.950.63
12/17595605593597-1.32%152,100322億3728万-5.39%11.790.62
12/16607608600605-0.66%112,100326億6927万-4.42%11.950.63
12/15622622609609-2.09%97,400328億8526万-3.94%12.030.63
12/12611625611622+0.16%146,500335億8725万-2.2%12.280.65
12/11613623610621+0.32%73,100335億3325万-2.36%12.270.65
12/10621624614619-0.8%81,200334億2525万-2.83%12.230.64
12/09624629622624-0.64%65,000336億9524万-2.35%12.320.65
12/08641642626628-1.41%122,300339億1124万-1.72%12.40.65
12/05633639621637+0.63%102,700343億9723万0%12.580.66
12/04643643630633-0.47%93,000341億8123万-0.47%12.50.66
12/03645647635636-1.55%66,600343億4323万+0.32%12.560.66
12/02641647637646+0.16%54,000348億8322万+2.38%12.760.67
12/01640648639645+1.1%40,400348億2922万+2.71%12.740.67
11/28634641630638+1.43%64,400344億5123万+2.08%12.60.66
11/27638638628629-2.02%93,900339億6524万+0.96%12.420.65
11/26640646634642+0.31%159,700346億6722万+3.55%12.680.67
11/25653653637640-0.62%123,400345億5923万+3.73%12.640.67
11/21632650628644+2.71%141,500347億7522万+5.06%12.720.67
11/20635640626627-1.57%154,500338億5724万+2.96%12.380.65
11/19639644635637-0.47%169,600343億9723万+5.12%12.580.66
11/18630642630640+2.24%103,900345億5923万+6.14%12.640.67
11/17641642625626-3.25%107,500338億324万+4.16%12.360.65
11/14643648639647+0.94%108,800349億3722万+8.01%12.780.67
11/13640643633641-0.31%89,600346億1322万+7.55%12.660.67
11/126466506436430%118,700347億2122万+8.25%12.70.67
11/11639649639643+0.16%63,600347億2122万+8.8%12.70.67
11/10638647633642+0.47%73,000346億6722万+9%12.680.67
11/076406456376390%83,700345億523万+9.04%12.620.67
11/06651651632639-1.99%186,300345億523万+9.42%12.620.67
11/05654654634652-0.46%157,800352億721万+11.84%12.880.68
11/04655672647655+5.31%453,300353億6921万+12.93%12.940.68
10/31590624590622+5.42%307,100335億8725万+7.61%12.280.65