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
03/311,8401,8651,8231,827+0.55%146,700986億5472万+2.53%9.021.78
03/301,7781,8191,7781,817+1.23%90,900981億1473万+2.25%8.971.77
03/271,7901,8291,7551,795-2.76%126,500969億2677万+1.3%8.861.75
03/261,8461,8531,8211,846-0.27%131,800996億8068万+4.41%9.111.8
03/251,8671,8851,8421,851-0.86%125,800999億5067万+5.11%9.141.81
03/241,8271,8751,8101,867+1.52%174,4001008億1464万+6.44%9.221.82
03/231,8181,8541,8101,839+1.77%201,900993億269万+5.33%9.081.8
03/201,7971,8201,7831,807+0.06%438,500975億7475万+3.91%8.921.76
03/191,7971,8241,7701,806-0.5%130,900975億2075万+4.21%8.921.76
03/181,8011,8231,7941,8150%131,000980億674万+5.16%8.961.77
03/171,8011,8351,7881,815+1.06%157,400980億674万+5.52%8.961.77
03/161,7921,8081,7751,796-0.44%86,800969億8077万+4.78%8.871.75
03/131,8101,8201,7961,804+0.45%207,700974億1276万+5.56%8.911.76
03/121,7961,8071,7731,796+0.73%80,800969億8077万+5.52%8.871.75
03/111,7481,8001,7481,783+0.85%97,200962億7879万+5.13%8.81.74
03/101,7701,8101,7561,7680%158,300954億6882万+4.55%8.731.73
03/091,8081,8131,7511,768-2.21%183,900954億6882万+4.8%8.731.73
03/061,7501,8101,7451,808+3.31%351,700976億2875万+7.56%8.931.77
03/051,7091,7501,7051,750+2.7%245,300944億9685万+4.48%8.641.71
03/041,6811,7131,6791,704+1.01%105,700920億1294万+1.97%8.411.66
03/031,7041,7121,6801,687-0.82%101,200910億9497万+1.02%8.331.65
03/021,7041,7181,6961,701-0.18%106,300918億5094万+1.98%8.41.66
02/271,6961,7131,6751,704-0.06%167,100920億1294万+2.22%8.411.66
02/261,6951,7131,6851,705+0.53%100,600920億6693万+2.4%8.421.66
02/251,7011,7201,6891,696-0.29%152,800915億8095万+1.98%8.371.66
02/241,7001,7101,6951,701+0.24%168,000918億5094万+2.41%8.41.66
02/231,6811,7001,6741,697+0.77%170,700916億3495万+2.29%8.381.66
02/201,6801,6851,6751,684+0.24%174,100909億3297万+1.69%8.311.64
02/191,6501,6801,6501,680+0.42%140,900907億1698万+1.57%8.291.64
02/181,6661,6781,6531,673+0.72%120,200903億3899万+1.33%8.261.63
02/171,6631,6671,6501,661+0.12%57,000896億9101万+0.67%8.21.62
02/161,6461,6751,6461,659+0.24%74,100895億8302万+0.61%8.191.62
02/131,6521,6671,6371,655+0.18%93,500893億6702万+0.49%8.171.62
02/121,6651,6801,6471,652-0.54%117,900892億503万+0.55%8.161.61
02/101,6421,6751,6421,661-0.18%85,600896億9101万+1.34%8.21.62
02/091,6371,6701,6371,664+0.24%96,400898億5301万+1.71%8.211.62
02/061,6501,6651,6431,660+1.65%61,200896億3702万+1.72%8.191.62
02/051,6601,6631,6211,633-0.55%50,900881億7906万+0.18%8.061.59
02/041,6651,6701,6321,642-1.08%87,700886億6505万+0.86%8.111.6
02/031,6681,6681,6441,660+0.06%100,500896億3702万+2.03%8.191.62
02/021,6351,6591,6171,659+1.28%101,300895億8302万+2.16%8.191.62
01/301,6351,6741,6211,638-0.12%142,100884億4905万+0.99%8.091.6
01/291,6641,6651,6321,640-1.26%71,000885億5705万+1.23%8.11.6
01/281,6691,6701,6541,661-0.42%106,200896億9101万+2.78%8.21.62
01/271,6501,6701,6431,668+1.09%147,800900億6900万+3.54%8.231.63
01/261,6271,6501,6101,650-0.78%67,000890億9703万+2.87%8.151.61
01/231,6641,6671,6521,663+0.18%120,100897億9901万+3.94%8.211.62
01/221,6581,6651,6411,660+0.55%69,500896億3702万+4.01%8.191.62
01/211,6591,6601,6501,651-0.42%84,500891億5103万+3.71%8.151.61
01/201,6401,6581,6221,658+1.34%145,400895億2902万+4.41%8.181.62
01/191,6481,6481,6261,636+0.93%52,400883億4106万+3.22%8.081.6
01/161,6381,6381,6041,621-0.92%58,000875億3109万+2.34%81.58
01/151,6001,6411,6001,636+1.74%78,200883億4106万+3.28%8.081.6
01/141,6321,6421,6021,608-2.31%91,500868億2911万+1.52%7.941.57
01/131,6471,6541,6151,646-0.06%122,500888億8104万+3.85%8.131.61
01/091,6231,6481,6041,647+3.07%154,900889億3504万+3.91%8.131.61
01/081,5781,6081,5731,598+3.03%79,000862億8913万+0.95%7.891.56
01/071,5351,5621,5351,551-0.19%48,000837億5121万-1.9%7.661.51
01/061,5611,5781,5491,554-1.89%68,000839億1321万-1.71%7.671.52
01/051,5831,6011,5651,584-0.13%30,500855億3315万+0.19%7.821.55
2014
12/301,5991,6051,5821,586-0.13%68,800856億4115万+0.32%7.831.55
12/291,6201,6201,5551,588-1.12%60,100857億4914万+0.44%7.841.55
12/261,6031,6241,5911,606+0.56%81,800867億2111万+1.65%7.931.57
12/251,5981,6121,5871,597-0.06%118,300862億3513万+1.14%7.881.56
12/241,5901,6031,5761,598+0.13%95,000862億8913万+1.27%7.891.56
12/221,5891,5981,5691,5960%97,300861億8113万+1.33%7.881.56
12/191,5601,6151,5501,596+4.11%174,100861億8113万+1.27%7.881.56
12/181,5381,5641,5311,533-0.26%102,500827億7924万-2.79%7.571.5
12/171,5001,5471,5001,537+2.19%144,200829億9524万-2.78%7.591.5
12/161,5301,5451,4901,504-2.21%111,900812億1330万-5.17%7.421.47
12/151,5401,5621,5371,538-2.16%93,500830億4923万-3.33%7.591.5
12/121,5451,5731,5451,572+1.35%125,100848億8517万-1.44%7.761.53
12/111,5411,5661,5321,551-0.77%84,200837億5121万-2.82%7.661.51
12/101,5501,5741,5501,563-0.51%106,000843億9919万-2.37%7.721.53
12/091,6021,6051,5621,571-2.72%116,300848億3118万-2.12%7.761.53
12/081,6311,6481,6031,615-0.25%133,700872億710万+0.37%7.971.58
12/051,6351,6391,6101,619-1.64%104,700874億2309万+0.62%7.991.58
12/041,6391,6591,6211,646+0.43%239,400888億8104万+2.24%8.131.61
12/031,6351,6601,6261,639+0.8%204,000885億305万+1.86%8.091.6
12/021,5901,6261,5891,626+1.37%123,000878億108万+1.12%8.031.59
12/011,5691,6041,5651,604+3.55%99,100866億1312万-0.31%7.921.57
11/281,5441,5711,5441,549+0.52%104,700836億4321万-3.79%7.651.51
11/271,5701,5831,5401,541-1.85%94,600832億1123万-4.35%7.611.5
11/261,5891,5901,5601,570-0.25%143,000847億7718万-2.67%7.751.53
11/251,5831,5951,5691,574-0.57%104,400849億9317万-2.6%7.771.54
11/211,5601,5861,5411,583+0.7%89,500854億7915万-1.98%7.811.55
11/201,5791,5971,5701,572-0.44%81,700848億8517万-2.6%7.761.53
11/191,5801,5971,5751,579+0.38%88,000852億6316万-2.11%7.791.54
11/181,5501,5761,5461,573+3.01%89,000849億3917万-2.36%7.771.54
11/171,5921,6001,5211,527-4.92%233,300824億5525万-5.21%7.541.49
11/141,6411,6411,5811,606-1.35%198,100867億2111万-0.43%7.931.57
11/131,6481,6481,6121,628-0.85%92,800879億907万+0.87%8.041.59
11/121,6581,6611,6261,642-0.55%179,900886億6505万+1.99%8.111.6
11/111,6371,6521,6251,651+0.86%122,100891億5103万+2.87%8.151.61
11/101,6301,6461,6231,637+0.68%98,000883億9506万+2.31%8.081.6
11/071,6051,6541,6051,626+0.56%95,500878億108万+1.94%8.031.59
11/061,6701,6701,6121,617-3.12%146,000873億1509万+1.44%7.981.58
11/051,6321,6721,6271,669-0.18%208,300901億2300万+4.64%8.241.63
11/041,6691,6871,6251,672+1.03%812,900902億8499万+5.03%8.251.63
10/311,6601,6691,6201,655+1.47%551,600893億6702万+4.15%8.171.62