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
03/31643645621629-1.1%4,861,7001682億2222万-2.63%10.91.31
03/30627639621636+0.95%2,286,9001700億9432万-2%11.021.32
03/27630642624630+0.16%2,666,3001684億8966万-3.23%10.911.31
03/26645648627629-3.38%2,703,3001682億2222万-3.82%10.91.31
03/25645655641651+0.62%1,798,0001741億598万-0.91%11.281.35
03/24650652638647-1.07%2,160,2001730億3621万-1.82%11.211.34
03/23658666652654-0.61%2,153,1001749億832万-0.76%11.331.36
03/20657668651658-0.45%2,960,2001759億7809万-0.15%11.41.37
03/19683691655661-3.22%6,979,1001767億8042万+0.3%11.451.37
03/18654687654683+5.4%6,201,8001826億6419万+3.64%11.831.42
03/17638654636648+2.37%5,161,9001733億365万-1.82%11.231.35
03/16650652630633-2.16%4,101,8001692億9199万-4.52%10.971.32
03/13645651641647+1.09%3,532,8001730億3621万-2.71%11.211.34
03/12643647632640+0.47%4,687,4001711億6410万-4.19%11.091.33
03/11620650620637+3.07%4,550,7001703億6177万-5.21%11.031.32
03/10626629613618-1.44%2,756,6001652億8033万-8.44%10.711.28
03/09612633612627+2.28%4,310,7001676億8733万-7.79%10.861.3
03/06623625608613-1.61%4,347,2001639億4311万-10.64%10.621.27
03/05635638619623-2.35%3,601,5001666億1755万-9.97%10.791.3
03/04648650637638-2.45%3,566,2001706億2921万-8.73%11.051.33
03/03653672652654+1.24%5,289,4001749億832万-7.23%11.331.36
03/02664666644646-1.52%4,125,1001727億6876万-9.01%11.191.34
02/27689689651656-4.09%5,890,2001754億4320万-8.25%11.361.36
02/26693695675684-1.72%3,593,0001829億3163万-5.13%11.851.42
02/25712713691696-1.69%2,387,3001861億4096万-3.87%12.061.45
02/24691708690708+2.61%2,606,9001893億5029万-2.48%12.261.47
02/23706708685690-1.71%2,526,1001845億3630万-5.22%11.951.43
02/20705707693702-1.13%2,785,9001877億4562万-3.97%12.161.46
02/19704726693710+2.9%5,483,9001898億8517万-3.4%12.31.48
02/18653697653690+6.32%6,353,5001845億3630万-6.38%11.951.43
02/17655655637649-1.22%3,983,7001735億7110万-12.06%11.241.35
02/16669670655657-0.9%3,536,6001757億1065万-11.46%11.381.37
02/13681683656663-1.63%7,315,7001773億1531万-11.01%11.491.38
02/12705707670674-3.44%6,199,0001802億5719万-9.77%11.681.4
02/10707708694698-1.69%1,723,2001866億7585万-6.93%12.091.45
02/09725734702710+1.43%3,080,1001898億8517万-5.59%12.31.48
02/06714741665700-2.78%4,746,8001872億1074万-7.16%12.131.46
02/05726728704720-1.23%2,447,3001925億5961万-5.01%12.471.5
02/04724731712729+0.41%2,893,7001949億6661万-3.95%12.631.52
02/03743750721726-2.55%2,709,9001941億6428万-4.35%12.581.51
02/02761761735745-2.87%2,238,9001992億4571万-1.97%12.911.55
01/30781781765767-1.03%1,712,0002051億2948万+0.92%13.291.59
01/29779784768775-0.9%1,477,5002072億6903万+2.11%13.431.61
01/28782786768782-0.76%2,650,3002091億4114万+3.44%13.551.63
01/27790797780788+0.64%1,975,9002107億4580万+4.65%13.651.64
01/26782789772783+0.13%2,332,5002094億858万+4.54%13.561.63
01/23807817771782-1.64%2,466,4002091億4114万+4.97%13.551.63
01/22776806775795+4.47%4,767,6002126億1791万+7.14%13.771.65
01/21750764748761+1.2%2,295,4002035億2481万+3.12%13.181.58
01/20753764748752+0.13%1,983,0002011億1782万+2.17%13.031.56
01/19771776742751-2.59%3,111,9002008億5038万+2.32%13.011.56
01/16773788764771-2.16%3,682,4002061億9925万+5.18%13.361.6
01/15778797775788+3.28%7,993,3002107億4580万+7.95%13.651.64
01/14730769726763+4.09%6,921,1002040億5970万+4.95%13.221.59
01/13730740726733-0.54%2,304,4001960億3638万+1.1%12.71.52
01/09738750732737+0.27%2,338,6001971億616万+1.8%12.771.53
01/08731747723735+1.94%1,806,7001965億7127万+1.66%12.731.53
01/07726735718721-1.77%2,297,4001928億2706万0%12.491.5
01/06728742718734-2%2,206,5001963億383万+2.23%12.711.53
01/05765767743749-1.96%3,344,2002003億1549万+4.61%12.971.56
2014
12/30790790759764-2.92%3,711,3002043億2715万+7.15%13.231.59
12/29764792754787+2.47%3,037,5002104億7836万+11%13.631.64
12/26728775727768+5.79%4,889,0002053億9692万+9.09%13.31.6
12/25741749722726-1.36%2,191,6001941億6428万+3.71%12.581.51
12/24759760732736-2.13%2,391,3001968億3872万+5.44%12.751.53
12/22737755730752+2.31%4,398,2002011億1782万+8.2%13.031.56
12/19721739713735+3.23%4,075,4001965億7127万+6.21%12.731.53
12/18714725702712+1.57%3,401,2001904億2006万+3.34%12.331.48
12/17695712693701+1.59%3,446,6001874億7818万+2.04%12.141.46
12/16680699680690+0.44%4,192,7001845億3630万+0.58%11.951.43
12/15688694683687-2%1,545,6001837億3396万+0.44%11.91.43
12/12706709692701+0.29%2,186,2001874億7818万+2.64%12.141.46
12/11684700677699+0.29%1,802,5001869億4329万+2.49%12.111.45
12/10705708693697-3.46%2,417,9001864億840万+2.35%12.071.45
12/09700724700722+1.55%2,072,8001930億9450万+6.02%12.511.5
12/08712726701711+0.85%2,165,1001901億5262万+4.56%12.321.48
12/05709715695705-0.7%1,535,6001885億4796万+4.29%12.211.47
12/04728739709710-1.11%1,974,8001898億8517万+5.65%12.31.48
12/03715740712718+0.84%3,341,4001920億2473万+7.49%12.441.49
12/02694714688712+0.85%2,186,3001904億2006万+7.39%12.331.48
12/01682709681706+4.9%3,416,0001888億1540万+7.29%12.231.47
11/28667679661673+1.05%1,842,0001799億8975万+2.91%11.661.4
11/27676684666666-2.2%1,977,0001781億1764万+2.3%11.541.38
11/26663686656681+2.25%3,235,1001821億2930万+5.26%11.81.42
11/25666671661666+1.52%2,079,3001781億1764万+3.58%11.541.38
11/21659663650656-0.61%1,643,4001754億4320万+2.82%11.361.36
11/20678683660660-2.22%1,896,0001765億1298万+4.27%11.431.37
11/19685693669675-0.44%2,081,6001805億2464万+7.14%11.691.4
11/18658684656678+3.51%3,146,3001813億2697万+8.65%11.741.41
11/17685691654655-3.39%4,027,9001751億7576万+5.82%11.351.36
11/14672687663678+2.42%4,649,5001813億2697万+10.24%11.741.41
11/13669674656662-1.93%3,141,8001770億4787万+8.7%11.471.38
11/12665704665675+2.9%4,973,8001805億2464万+11.39%11.691.4
11/11661665647656-0.46%2,689,5001754億4320万+8.97%11.361.36
11/10651663650659+0.46%1,508,2001762億4553万+10.02%11.421.37
11/07665680648656-1.5%2,871,9001754億4320万+10.25%11.361.36
11/06689706652666-2.92%3,080,7001781億1764万+12.5%11.541.38
11/05690702682686-2.14%3,980,9001834億6652万+16.47%11.881.43
11/04723748692701+2.79%9,797,7001874億7818万+19.62%12.141.46
10/31628684623682+9.65%8,898,9001823億9675万+17.18%11.811.42