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
03/31612612596610-1.45%21,20029億8534万-5.86%35.40.84
03/30630632610619-1.9%21,00030億2938万-4.48%35.920.86
03/27630650626631-5.11%43,00030億8811万-2.47%36.620.87
03/26665669664665-0.3%55,70032億5451万+2.78%38.590.92
03/25669670665667+0.15%19,50032億6429万+3.41%38.710.92
03/24672673664666+0.15%27,20032億5940万+3.74%38.650.92
03/23671672665665-0.89%24,10032億5451万+4.07%38.590.92
03/20675675667671-0.59%16,50032億8387万+5.67%38.940.93
03/19672676665675+0.6%32,40033億345万+6.8%39.170.93
03/18669674659671+0.3%25,40032億8387万+6.85%38.940.93
03/17671675662669-1.18%19,70032億7408万+7.21%38.830.93
03/16676678666677-0.15%20,00033億1323万+9.02%39.290.94
03/13680689671678+1.5%40,10033億1813万+9.89%39.350.94
03/12649678649668+3.09%20,60032億6919万+8.97%38.770.93
03/11639648637648-0.15%19,40031億7131万+6.4%37.610.9
03/10654677645649-0.76%31,70031億7620万+7.1%37.670.9
03/09647660643654+1.08%17,80032億67万+8.46%37.960.91
03/06639648638647+1.89%21,60031億6641万+7.83%37.550.9
03/05622635622635+2.09%19,00031億769万+6.19%36.850.88
03/04620623612622+0.48%12,30030億4406万+4.54%36.10.86
03/03622626616619-0.32%21,80030億2938万+4.21%35.920.86
03/02620624618621-0.16%13,20030億3917万+4.9%36.040.86
02/276226266176220%14,80030億4406万+5.42%36.10.86
02/26619623614622+0.32%13,30030億4406万+5.78%36.10.86
02/25612620610620+0.81%15,10030億3428万+5.62%35.980.86
02/24607619607615+0.82%8,90030億981万+5.13%35.690.85
02/23612619608610+0.49%18,90029億8534万+4.63%35.40.84
02/20617617601607-1.46%9,40029億7065万+4.3%35.230.84
02/19594616592616+3.53%24,50030億1470万+6.02%35.750.85
02/18591595590595+0.85%9,30029億1193万+2.59%34.530.82
02/17589592582590+0.68%11,90028億8746万+1.9%34.240.82
02/16584589584586+0.34%2,90028億6788万+1.21%34.010.81
02/13581584581584+1.04%6,70028億5809万+0.86%33.890.81
02/125805815785780%3,80028億2873万-0.17%33.550.8
02/10576580575578+0.35%4,30028億2873万-0.17%33.550.8
02/09577577575576-0.17%2,50028億1894万-0.52%33.430.8
02/06576577573577+0.17%5,50028億2383万-0.35%33.490.8
02/05578578574576-0.35%1,30028億1894万-0.52%33.430.8
02/045795795735780%10,30028億2873万-0.17%33.550.8
02/035795805775780%3,40028億2873万0%33.550.8
02/02575580575578+0.17%5,10028億2873万+0.17%33.550.8
01/30581581577577-0.17%1,30028億2383万0%33.490.8
01/29578581577578-0.34%2,90028億2873万+0.35%33.550.8
01/28576583576580+0.35%4,60028億3852万+0.69%33.660.8
01/27574579565578-1.03%14,40028億2873万+0.52%33.550.8
01/26578585574584+1.57%7,80028億5809万+1.57%33.890.81
01/23570575570575+0.88%1,10028億1405万+0.17%33.370.8
01/22584585570570-2.06%15,90027億8958万-0.7%33.080.79
01/21584584579582+0.52%10,60028億4830万+1.22%33.780.81
01/20577580576579+0.52%5,20028億3362万+0.7%33.60.8
01/19576583576576-0.52%3,90028億1894万+0.17%33.430.8
01/16578580574579+0.35%4,10028億3362万+0.52%33.60.8
01/15579580575577-1.03%6,90028億2383万+0.17%33.490.8
01/14585585578583+0.52%8,40028億5320万+1.22%33.840.81
01/13584584580580-0.68%2,60028億3852万+0.87%33.660.8
01/095845855755840%17,70028億5809万+1.57%33.890.81
01/08584589572584+0.34%11,60028億5809万+1.74%33.890.81
01/075805825725820%3,90028億4830万+1.39%33.780.81
01/06578582574582+0.69%10,90028億4830万+1.57%33.780.81
01/05578580575578-0.17%5,10028億2873万+1.23%33.550.8
2014
12/30573580572579+0.52%9,00028億3362万+1.58%33.60.8
12/29567576566576+1.41%10,80028億1894万+1.23%33.430.8
12/26564578564568+0.71%5,40027億7979万-0.18%32.960.79
12/25566570560564+0.18%27,20027億6021万-0.7%32.730.78
12/24568568561563-0.71%13,80027億5532万-0.88%32.670.78
12/22568569561567+0.53%16,60027億7489万0%32.910.79
12/19563570560564-0.7%15,40027億6021万-0.53%32.730.78
12/18562574560568+1.25%12,70027億7979万+0.35%32.960.79
12/17561566556561-0.71%15,40027億4553万-0.88%32.560.78
12/165635695615650%7,50027億6511万-0.18%32.790.78
12/15585585565565-2.42%5,70027億6511万-0.18%32.790.78
12/12581585578579-0.52%3,10028億3362万+2.3%33.60.8
12/11575594570582+0.34%8,60028億4830万+2.83%33.780.81
12/10590595580580-3.17%22,80028億3852万+2.65%33.660.8
12/09592600587599+1.35%50,50029億3150万+5.83%34.760.83
12/08590594584591+1.2%15,20028億9235万+4.79%34.30.82
12/05569584569584+2.64%19,80028億5809万+3.91%33.890.81
12/04566576566569-0.52%11,70027億8468万+1.61%33.020.79
12/03575578569572-0.35%5,00027億9936万+2.51%33.20.79
12/02570574570574+1.41%7,50028億915万+3.24%33.310.79
12/01563567562566+1.07%8,80027億7000万+2.17%32.850.78
11/28559563559560+0.54%7,90027億4064万+1.45%32.50.78
11/27555557554557+0.72%8,60027億2595万+1.27%32.330.77
11/265535575535530%3,40027億638万+0.91%32.090.77
11/255575575495530%4,80027億638万+1.28%32.090.77
11/21555557545553-0.72%13,20027億638万+1.84%32.090.77
11/205605605505570%4,00027億2595万+2.77%32.330.77
11/195595685555570%6,60027億2595万+2.96%32.330.77
11/18543557543557+2.01%5,30027億2595万+3.15%32.330.77
11/17553553545546-0.91%10,30026億7212万+1.3%31.690.76
11/14557557551551-1.08%5,40026億9659万+2.23%31.980.76
11/13560560552557-0.54%2,50027億2595万+3.34%32.330.77
11/12569569551560-0.88%10,40027億4064万+4.09%32.50.78
11/11570570561565-0.18%2,30027億6511万+5.21%32.790.78
11/10562574555566+0.71%9,30027億7000万+5.4%32.850.78
11/07570576562562-1.4%3,70027億5042万+4.85%32.620.78
11/06577580561570+1.6%11,80027億8958万+6.54%33.080.79
11/05595597561561-6.19%25,60027億4553万+5.06%32.560.78
11/04600600582598+4.91%82,50029億2661万+11.99%34.710.83
10/31539572526570+7.75%17,00027億8958万+6.94%33.080.79