株価チャート

2014/10/01～2015/03/31

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
03/31653654645650+0.78%1,30013億780万-2.99%29.110.43
03/30650650645645+0.78%70012億9774万-3.87%28.890.43
03/27635640635640-3.18%2,50012億8768万-4.76%28.660.43
03/26665669660661+0.15%4,80013億2993万-1.64%29.60.44
03/25672675658660-1.79%7,90013億2792万-1.79%29.560.44
03/24676676670672-0.88%3,50013億5206万0%30.090.45
03/23677678671678+0.44%1,00013億6413万+1.04%30.360.45
03/20676677670675+0.75%80013億5810万+0.9%30.230.45
03/19678678670670-1.18%3,20013億4804万+0.3%30.010.45
03/18670678667678-0.59%4,90013億6413万+1.65%30.360.45
03/17679683679682+0.44%3,00013億7218万+2.4%30.540.46
03/16682682673679-0.59%2,20013億6614万+1.95%30.410.45
03/13680683680683+1.19%90013億7419万+2.71%30.590.46
03/12680680670675-0.74%80013億5810万+1.5%30.230.45
03/11677683676680+1.04%2,20013億6816万+2.26%30.450.46
03/10673673673673+0.9%10013億5407万+1.36%30.140.45
03/09677683667667-0.89%5,30013億4200万+0.45%29.870.45
03/06671673671673+0.3%20013億5407万+1.36%30.140.45
03/05683683671671-1.03%1,90013億5005万+1.05%30.050.45
03/04680682678678-0.15%1,60013億6413万+2.11%30.360.45
03/03680680659679+0.15%4,60013億6614万+2.26%30.410.45
03/02669678669678+1.65%3,40013億6413万+2.26%30.360.45
02/27673673665667-1.04%1,80013億4200万+0.6%29.870.45
02/266656746656740%80013億5608万+1.66%30.180.45
02/25663674663674+1.81%3,20013億5608万+1.66%30.180.45
02/246626626606620%1,10013億3194万-0.15%29.650.44
02/23663663662662+1.22%50013億3194万-0.15%29.650.44
02/20662662654654-1.21%1,50013億1584万-1.36%29.290.44
02/19652662652662+2%1,20013億3194万-0.3%29.650.44
02/18652656649649-0.46%3,20013億578万-2.26%29.060.43
02/17642652642652+1.88%1,80013億1182万-1.95%29.20.44
02/16650650639640+0.16%4,90012億8768万-3.76%28.660.43
02/13650652639639+1.11%3,40012億8566万-4.05%28.620.43
02/12669669628632-5.67%7,30012億7158万-5.25%28.30.42
02/05670670670670-0.15%20013億4804万+0.3%30.010.45
02/04671671671671+0.15%30013億5005万+0.45%30.050.45
02/03673673669670-0.74%1,50013億4804万+0.3%30.010.45
02/02677677675675+0.9%40013億5810万+1.05%30.230.45
01/28669669669669+0.15%20013億4602万+0.3%29.960.45
01/276686756686680%30013億4401万+0.15%29.920.45
01/23670670668668-0.3%1,60013億4401万+0.15%29.920.45
01/21670670670670-1.03%40013億4804万+0.45%30.010.45
01/20677677677677+1.35%10013億6212万+1.5%30.320.45
01/196786786686680%2,00013億4401万+0.15%29.920.45
01/166746746686680%20013億4401万+0.15%29.920.45
01/15668668668668-0.3%50013億4401万+0.15%29.920.45
01/14670670670670+0.15%10013億4804万+0.3%30.010.45
01/13662670662669+0.3%2,40013億4602万+0.15%29.960.45
01/09667668667667-1.62%90013億4200万-0.15%29.870.45
01/08666678666678+1.8%80013億6413万+1.5%30.360.45
01/076666666666660%60013億3999万-0.3%29.830.45
01/066666666666660%1,10013億3999万-0.3%29.830.45
01/05673673666666+0.15%1,40013億3999万-0.45%29.830.45
2014
12/30671671665665+0.15%30013億3798万-0.6%29.780.44
12/29666666664664-0.3%2,40013億3596万-0.9%29.740.44
12/26662666662666+0.76%40013億3999万-0.75%29.830.45
12/25666666661661-0.75%1,70013億2993万-1.64%29.60.44
12/24665666665666+0.15%50013億3999万-0.89%29.830.45
12/22661665661665+0.61%3,60013億3798万-1.04%29.780.44
12/19663663661661-0.3%2,70013億2993万-1.78%29.60.44
12/18666666663663-0.3%60013億3395万-1.49%29.690.44
12/17665665663665+0.15%3,30013億3798万-1.19%29.780.44
12/16664664664664+0.15%1,10013億3596万-1.63%29.740.44
12/15663663663663-0.3%20013億3395万-1.63%29.690.44
12/116656656656650%30013億3798万-1.34%29.780.44
12/10664665664665-0.75%30013億3798万-1.34%29.780.44
12/09673673670670-0.59%3,30013億4804万-0.59%30.010.45
12/08674674674674+0.3%1,90013億5608万+0.15%30.180.45
12/05673673672672-0.74%50013億5206万-0.15%30.090.45
12/04677677677677-1.02%40013億6212万+0.74%30.320.45
12/01673684673684+1.63%70013億7620万+1.94%30.630.46
11/28668694668673+1.05%70013億5407万+0.45%30.140.45
11/27667667666666-0.15%2,20013億3999万-0.6%29.830.45
11/26675675667667-1.19%5,20013億4200万-0.45%29.870.45
11/25675675675675-0.74%10013億5810万+0.9%30.230.45
11/206806806806800%50013億6816万+1.64%30.450.46
11/196806806806800%1,00013億6816万+1.8%30.450.46
11/18680680680680+0.29%20013億6816万+1.8%30.450.46
11/17678678678678-1.02%30013億6413万+1.65%30.360.45
11/13688688685685-0.58%40013億7822万+2.7%30.680.46
11/12688689688689+1.62%30013億8626万+3.45%30.860.46
11/11667678667678+1.19%3,30013億6413万+2.11%30.360.45
11/106706706706700%10013億4804万+0.9%30.010.45
11/076676706666700%70013億4804万+0.9%30.010.45
11/06670670666670-1.03%80013億4804万+1.06%30.010.45
11/05679679677677-3.15%60013億6212万+2.11%30.320.45
11/04678699674699+6.88%1,90014億638万+5.43%31.30.47
10/306546546546540%10013億1584万-1.21%29.290.44
10/27654654654654-0.3%20013億1584万-1.36%29.290.44
10/23656656656656-1.5%10013億1987万-1.06%29.380.44
10/20666666666666+1.37%20013億3999万+0.3%29.830.45
10/17657657657657+0.15%20013億2188万-1.05%29.420.44
10/16656657656656-0.15%1,70013億1987万-1.35%29.380.44
10/156576576576570%30013億2188万-1.35%29.420.44
10/14658670657657-0.15%4,90013億2188万-1.35%29.420.44
10/08656658656658-0.45%40013億2389万-1.35%29.470.44
10/07661661661661-1.34%10013億2993万-0.9%29.60.44
10/06657670657670+1.98%1,40013億4804万+0.45%30.010.45
10/02665665657657-1.2%1,10013億2188万-1.5%29.420.44
10/01667671665665-0.3%2,30013億3798万-0.3%29.780.44