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
03/31688688670674-0.59%52,400370億512万-2.74%23.130.71
03/30679680675678-0.15%37,500372億2474万-2.31%23.270.71
03/27682684674679-0.73%50,900372億7964万-2.3%23.30.71
03/26695695683684-1.72%46,900375億5416万-1.72%23.470.72
03/25695698692696+0.29%39,300382億1301万-0.29%23.890.73
03/24696697690694-0.57%36,500381億320万-0.57%23.820.73
03/237007036966980%42,700383億2281万0%23.960.73
03/20691700687698+1.9%80,100383億2281万0%23.960.73
03/19687692685685-0.29%39,500376億906万-1.86%23.510.72
03/18684688683687+0.44%36,200377億1887万-1.58%23.580.72
03/17686688682684-0.29%56,300375億5416万-2.15%23.470.72
03/166856926856860%36,900376億6397万-1.86%23.540.72
03/13687697686686-0.58%126,500376億6397万-1.86%23.540.72
03/12695699687690-0.72%82,600378億8358万-1.29%23.680.73
03/11693695691695-0.14%43,400381億5810万-0.57%23.850.73
03/10696698694696+0.29%31,200382億1301万-0.29%23.890.73
03/09696696691694-1%36,300381億320万-0.57%23.820.73
03/06697702697701+0.86%46,000384億8752万+0.43%24.060.74
03/05694697694695-0.43%30,000381億5810万-0.43%23.850.73
03/047007006936980%28,000383億2281万-0.14%23.960.73
03/03701701698698-0.43%41,800383億2281万-0.14%23.960.73
03/02706709699701-0.99%71,700384億8752万+0.14%24.060.74
02/27708712704708-0.14%56,600388億7185万+1.14%24.30.74
02/26710713702709+0.42%62,700389億2675万+1.29%24.330.75
02/25710712706706-0.84%44,800387億6204万+0.86%24.230.74
02/24709714706712+1.14%111,900390億9147万+1.71%24.440.75
02/23707709702704-0.42%47,100386億5224万+0.72%24.160.74
02/20709709705707-0.42%49,900388億1695万+1.14%24.260.74
02/19702710702710+1%53,900389億8166万+1.57%24.370.75
02/18702707697703+1.01%55,900385億9733万+0.57%24.130.74
02/17700702694696+0.14%24,700382億1301万-0.43%23.890.73
02/16702706695695-0.86%41,400381億5810万-0.57%23.850.73
02/13704704696701+0.72%34,400384億8752万+0.29%24.060.74
02/12698704695696-0.14%43,800382億1301万-0.43%23.890.73
02/10690697685697+1.01%19,000382億6791万-0.29%23.920.73
02/09697697686690-0.43%16,000378億8358万-1.57%23.680.73
02/06688694687693+0.87%22,700380億4829万-1.28%23.780.73
02/056856886806870%23,200377億1887万-2.28%23.580.72
02/04678691678687+1.33%31,300377億1887万-2.41%23.580.72
02/03695695676678-1.31%74,200372億2474万-3.83%23.270.71
02/02694695683687-1.43%51,800377億1887万-2.55%23.580.72
01/30700701695697-0.43%44,300382億6791万-1.41%23.920.73
01/29710710698700-1.69%52,800384億3262万-0.99%24.020.74
01/28708712704712+0.28%38,700390億9147万+0.71%24.440.75
01/27707710704710+1.14%34,000389億8166万+0.57%24.370.75
01/26709709699702-0.28%17,800385億4243万-0.57%24.090.74
01/23710710700704-0.56%21,100386億5224万-0.14%24.160.74
01/22709709699708+0.28%33,500388億7185万+0.28%24.30.74
01/21710710703706-0.56%26,900387億6204万+0.14%24.230.74
01/20706712703710+0.85%27,200389億8166万+0.57%24.370.75
01/19703706698704+0.86%11,700386億5224万-0.28%24.160.74
01/16705705694698-1.69%24,400383億2281万-1.27%23.960.73
01/15710712705710+0.28%42,700389億8166万+0.14%24.370.75
01/14700711700708+1.29%40,200388億7185万-0.28%24.30.74
01/13698701694699-0.43%32,600383億7772万-1.69%23.990.73
01/09697703695702+0.43%34,200385億4243万-1.4%24.090.74
01/08698706696699+0.14%32,800383億7772万-1.96%23.990.73
01/07702708697698-0.43%32,000383億2281万-2.24%23.960.73
01/06709714701701-3.18%48,700384億8752万-1.96%24.060.74
01/05725728717724-0.14%22,800397億5031万+0.98%24.850.76
2014
12/30721739686725+1.4%108,200398億521万+1.12%24.880.76
12/29719719705715-0.28%27,600392億5618万-0.28%24.540.75
12/26708723704717+2.43%33,900393億6598万-0.14%24.610.75
12/25701706697700-0.14%65,200384億3262万-2.64%24.020.74
12/24716718699701-1.82%61,500384億8752万-2.77%24.060.74
12/22713715711714+0.56%40,600392億127万-1.11%24.50.75
12/19713715706710+1.28%31,800389億8166万-1.8%24.370.75
12/18708712699701+1.45%39,600384億8752万-3.18%24.060.74
12/17689701685691-0.14%30,900379億3849万-4.82%23.720.73
12/16700700691692-1.14%43,800379億9339万-4.95%23.750.73
12/15700707700700-1.27%19,000384億3262万-4.11%24.020.74
12/12700716700709+1.14%82,400389億2675万-3.01%24.330.75
12/11703708700701-1.54%46,200384億8752万-4.23%24.060.74
12/10710717710712-1.39%45,000390億9147万-3.13%24.440.75
12/09737737722722-1.37%32,100396億4050万-2.17%24.780.76
12/08732739731732-0.41%51,300401億8954万-0.95%25.120.77
12/05735735728735+0.27%47,600403億5425万-0.54%25.230.77
12/04730734730733+0.27%37,200402億4444万-0.68%25.160.77
12/03734743730731-1.08%63,100401億3464万-0.81%25.090.77
12/02727739727739+0.82%88,300405億7387万+0.27%25.360.78
12/01726737726733+1.1%30,700402億4444万-0.27%25.160.77
11/28728728723725+0.28%15,500398億521万-1.23%24.880.76
11/27725730722723-0.69%27,900396億9541万-1.5%24.810.76
11/26725733724728-0.41%38,700399億6993万-0.82%24.990.77
11/25748748730731-0.68%80,100401億3464万-0.27%25.090.77
11/21735743731736+0.14%40,900404億916万+0.68%25.260.77
11/20744749735735-2%43,900403億5425万+0.96%25.230.77
11/19753760745750+0.67%35,400411億7781万+3.31%25.740.79
11/18730754726745+3.33%58,000409億329万+3.04%25.570.78
11/17744744720721-2.96%73,800395億8560万0%24.740.76
11/14754754737743-0.13%63,000407億9348万+3.05%25.50.78
11/13750750737744-0.8%37,100408億4839万+3.33%25.530.78
11/12745754736750+1.49%89,400411億7781万+4.17%25.740.79
11/11734744721739+2.35%51,200405億7387万+2.78%25.360.78
11/10722735721722-1.23%38,000396億4050万+0.56%24.780.76
11/07743750729731-1.62%69,600401億3464万+1.95%25.090.77
11/06776777740743-4.62%85,900407億9348万+3.48%25.50.78
11/05764780760779+0.78%78,200427億7002万+8.5%26.740.82
11/04784785750773+2.52%239,600424億4059万+7.81%26.530.81
10/31721756704754+4.58%172,900413億9742万+5.31%25.880.79