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
03/311,0161,0261,0051,007-0.69%22,500262億5547万-0.59%2.730.7
03/309901,0199891,014+1.71%28,600264億3798万+0.1%2.750.71
03/271,0141,014988997-1.87%38,700259億9474万-1.38%2.70.7
03/261,0241,0241,0091,016+0.59%34,100264億9012万+0.59%2.750.71
03/251,0031,0231,0031,010-0.69%21,400263億3368万+0.1%2.740.7
03/241,0031,0269961,017+0.49%43,700265億1620万+0.99%2.760.71
03/231,0151,0211,0051,012-0.39%22,600263億8583万+0.9%2.740.71
03/201,0131,0191,0101,016+0.69%18,400264億9012万+1.7%2.750.71
03/191,0281,0281,0051,009-2.79%38,700263億761万+1.41%2.740.7
03/181,0111,0431,0061,038+1.07%47,600270億6373万+4.64%2.810.72
03/171,0291,0351,0171,027-0.87%36,200267億7692万+4.05%2.780.72
03/161,0301,0451,0291,036-0.86%36,600270億1158万+5.18%2.810.72
03/131,0441,0501,0371,045+1.16%73,300272億4624万+6.42%2.830.73
03/121,0281,0331,0241,033+1.87%35,900269億3336万+5.62%2.80.72
03/111,0011,0301,0011,014-0.2%36,600264億3798万+4%2.750.71
03/101,0201,0241,0121,016-0.88%23,800264億9012万+4.53%2.750.71
03/091,0281,0291,0191,025+0.29%21,000267億2478万+5.67%2.780.71
03/061,0021,0261,0021,022+2.4%64,900266億4656万+5.58%2.770.71
03/059981,0049979980%13,000260億2081万+3.31%2.710.7
03/049901,004983998-0.1%33,700260億2081万+3.31%2.710.7
03/031,0001,0069839990%37,800260億4688万+3.52%2.710.7
03/029981,012994999-0.2%30,100260億4688万+3.63%2.710.7
02/271,0121,0281,0001,001-0.4%63,600260億9903万+4.05%2.710.7
02/269931,0099871,005+2.24%92,700262億332万+4.58%2.720.7
02/25986999982983-0.3%40,600256億2971万+2.5%2.670.69
02/24974986966986+1.54%75,900257億793万+2.92%2.670.69
02/23975981966971-0.82%40,600253億1684万+1.57%2.630.68
02/20980984977979+0.2%37,000255億2542万+2.73%2.650.68
02/19969985960977+1.56%80,200254億7328万+2.73%2.650.68
02/18938967925962+4.23%95,500250億8218万+1.37%2.610.67
02/17923930918923+0.65%38,800240億6534万-2.64%2.50.64
02/16922924916917-0.54%39,900239億890万-3.37%2.490.64
02/13912928912922+0.88%66,300240億3926万-2.95%2.50.64
02/12924926914914-1.08%95,500238億3068万-3.89%2.480.64
02/10919930902924-4.15%160,700240億9141万-2.94%2.510.64
02/099649709569640%32,100251億3433万+1.05%2.610.67
02/06962969955964+1.15%23,800251億3433万+0.94%2.610.67
02/05947965947953-0.52%25,100248億4753万-0.21%2.580.66
02/04958963950958+1.48%26,900249億7789万+0.21%2.60.67
02/03961963943944-1.87%33,100246億1287万-1.26%2.560.66
02/02977977962962-2.04%22,500250億8218万+0.52%2.610.67
01/30991994971982+0.51%37,500256億364万+2.61%2.660.68
01/29994994961977-1.31%37,300254億7328万+2.09%2.650.68
01/28966993963990+2.38%50,600258億1223万+3.45%2.680.69
01/27963970961967+0.21%23,600252億1255万+1.15%2.620.67
01/26960969956965-0.41%28,100251億6040万+1.05%2.620.67
01/23965970963969+1.25%29,800252億6469万+1.25%2.630.68
01/229569659349570%17,700249億5182万-0.1%2.590.67
01/21962962954957-0.62%20,900249億5182万-0.21%2.590.67
01/20944963944963+3.1%40,400251億826万+0.31%2.610.67
01/19915940915934+2.64%28,700243億5214万-2.91%2.530.65
01/16921921905910-1.52%23,700237億2639万-5.7%2.470.63
01/15910924910924+1.32%19,400240億9141万-4.64%2.510.64
01/14933940906912-2.56%52,000237億7853万-6.27%2.470.64
01/13947948928936-1.47%26,500244億429万-4.2%2.540.65
01/09951958947950+0.11%27,000247億6931万-3.06%2.580.66
01/08944958943949+0.32%24,600247億4323万-3.36%2.570.66
01/07942948941946-0.53%13,900246億6502万-3.76%2.560.66
01/06960964951951-1.86%26,900247億9538万-3.45%2.580.66
01/05974974965969-0.51%9,400252億6469万-1.82%2.630.68
2014
12/30988988972974-1.02%13,200253億9506万-1.32%2.640.68
12/29976984963984+1.97%45,700256億5579万-0.4%2.670.69
12/26963971954965+0.94%22,100251億6040万-2.33%2.620.67
12/25962965953956-1.44%43,900249億2574万-3.24%2.590.67
12/249739789679700%27,400252億9077万-2.02%2.630.68
12/22982982965970-1.22%29,000252億9077万-2.02%2.630.68
12/19976989974982+0.61%59,500256億364万-0.91%2.660.68
12/18969985969976+2.52%33,700254億4720万-1.51%2.650.68
12/17952979951952-1.04%39,700248億2145万-4.13%2.580.66
12/16981986955962-3.32%56,400250億8218万-3.32%2.610.67
12/151,0001,010995995+0.1%45,400259億4259万-0.3%2.70.69
12/121,0201,058991994+0.2%190,500259億1652万-0.5%2.70.69
12/11981996981992-0.3%24,400258億6437万-0.8%2.690.69
12/109901,000983995+0.2%30,500259億4259万-0.7%2.70.69
12/091,0121,012990993-2.17%27,700258億9044万-1.19%2.690.69
12/081,0251,0381,0141,015-0.98%38,600264億6405万+0.79%2.750.71
12/051,0151,0281,0101,025+1.18%32,000267億2478万+1.89%2.780.71
12/041,0191,0201,0101,013-0.49%11,500264億1190万+1%2.750.71
12/039961,0209961,018+1.6%71,700265億4227万+1.7%2.760.71
12/021,0041,0049921,002+0.2%20,200261億2510万+0.4%2.720.7
12/019901,0079891,000+1.83%38,000260億7296万+0.5%2.710.7
11/28982995981982-0.71%36,500256億364万-1.11%2.660.68
11/271,0041,017971989-1.1%51,100257億8615万-0.3%2.680.69
11/269801,0099801,000+2.46%38,800260億7296万+1.11%2.710.7
11/25980984976976-0.81%18,500254億4720万-1.01%2.650.68
11/21980989976984+0.1%14,200256億5579万+0.1%2.670.69
11/20996996982983-0.2%13,000256億2971万+0.31%2.670.69
11/19990997982985-0.51%14,500256億8186万+0.72%2.670.69
11/18987994982990+2.06%16,400258億1223万+1.43%2.680.69
11/179991,000969970-3.29%37,600252億9077万-0.31%2.630.68
11/141,0241,0249871,003+1.72%37,000261億5117万+3.19%2.720.7
11/131,0061,007986986-2.76%53,800257億793万+1.65%2.670.69
11/121,0161,0291,0001,014+0.4%54,100264億3798万+4.75%2.750.71
11/111,0181,0261,0041,010-2.04%32,700263億3368万+4.55%2.740.7
11/101,0001,0401,0001,031+0.1%39,200268億8122万+7.06%2.80.72
11/071,0091,0449951,030+1.28%55,500268億5514万+7.29%2.790.72
11/061,0601,0631,0001,017-3.24%76,100265億1620万+6.27%2.760.71
11/051,0651,0651,0411,051-1.5%48,100274億268万+9.82%2.850.73
11/041,0771,0791,0511,067+2.3%147,800278億1984万+11.49%2.890.74
10/319981,0439971,043+5.46%217,400271億9409万+9.1%2.830.73