株価チャート

2014/10/06～2015/03/30

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
03/30606610605610+0.49%40050億3757万+0.49%-0.3
03/27608609607607-0.65%1,10050億1280万+0.17%-0.3
03/246116136116110%50050億4583万+0.99%-0.3
03/23620621611611+0.16%2,40050億4583万+1.16%-0.3
03/20617617607610-1.13%1,50050億3757万+1.16%-0.3
03/19602617602617-0.48%2,90050億9538万+2.49%-0.3
03/18621621601620-0.32%4,50051億2015万+3.33%-0.3
03/17608624608622+0.65%5,40051億3667万+3.84%-0.3
03/16617618608618+2.66%2,00051億364万+3.52%-0.3
03/13600602600602+0.33%2,20049億7150万+1.18%-0.29
03/125956005956000%1,30049億5499万+0.84%-0.29
03/10614614600600-2.28%6,40049億5499万+1.01%-0.29
03/09614614614614-0.16%10050億7060万+3.54%-0.3
03/06611620610615+0.99%90050億7886万+3.71%-0.3
03/05609609609609+0.66%10050億2931万+3.05%-0.3
03/036066126056050%3,00049億9628万+2.37%-0.3
03/02601605596605-0.98%2,90049億9628万+2.54%-0.3
02/27601611601611+0.99%1,20050億4583万+3.56%-0.3
02/26605605598605+0.17%3,70049億9628万+2.72%-0.3
02/25604604604604+1.34%10049億8802万+2.55%-0.3
02/245965965965960%20049億2195万+1.36%-0.29
02/23614614594596-2.13%2,20049億2195万+1.36%-0.29
02/20612612609609+2.35%1,60050億2931万+3.57%-0.3
02/19596602595595+2.23%12,60049億1370万+1.54%-0.29
02/18591591582582-1.19%20048億634万-0.68%-0.28
02/17589589589589+0.86%10048億6415万+0.51%-0.29
02/16584584584584-0.17%20048億2286万-0.34%-0.29
02/125865865855850%3,10048億3111万-0.17%-0.29
02/10585585585585+1.39%80048億3111万-0.17%-0.29
02/06585585577577-0.52%1,60047億6505万-1.54%-0.28
02/05579580574580+0.52%7,70047億8982万-1.02%-0.28
02/04576577576577+0.52%20047億6505万-1.54%-0.28
02/03574574574574-0.35%1,80047億4027万-2.05%-0.28
02/02578578576576-2.7%1,80047億5679万-1.71%-0.28
01/29585592578592+1.2%4,60048億8892万+0.85%-0.29
01/285855855855850%2,20048億3111万-0.51%-0.29
01/27590590585585-1.35%70048億3111万-0.68%-0.29
01/26593593593593+1.19%10048億9718万+0.51%-0.29
01/23595595583586-1.51%2,80048億3937万-0.68%-0.29
01/225955955955950%60049億1370万+0.68%-0.29
01/21589595589595+0.17%6,20049億1370万+0.85%-0.29
01/16590595590594-0.34%2,00049億544万+0.68%-0.29
01/14590599590596+1.02%1,20049億2195万+1.02%-0.29
01/13585590585590-0.84%1,50048億7240万0%-0.29
01/08588595588595+1.19%1,00049億1370万+0.85%-0.29
01/07592592588588-0.68%30048億5589万-0.17%-0.29
01/05595595592592+3.68%1,10048億8892万+0.51%-0.29
2014
12/30578600571571-1.38%1,60047億1550万-3.06%-0.28
12/295765865765790%70047億8156万-1.7%-0.28
12/26575579575579-1.03%3,10047億8156万-1.7%-0.28
12/255855855805850%5,60048億3111万-0.68%-0.29
12/245855855805850%8,10048億3111万-0.68%-0.29
12/225855855805850%2,60048億3111万-0.68%-0.29
12/19581585581585+1.21%1,40048億3111万-0.51%-0.29
12/18574582574578-0.34%60047億7331万-1.7%-0.28
12/175805835805800%60047億8982万-1.19%-0.28
12/16590590580580-1.69%1,70047億8982万-1.19%-0.28
12/15590590590590-1.17%10048億7240万+0.34%-0.29
12/12598598597597-1.65%40049億3021万+1.7%-0.29
12/106076076076070%60050億1280万+3.58%-0.3
12/09607607607607-0.16%1,10050億1280万+3.94%-0.3
12/08601608600608+1.67%2,10050億2105万+4.29%-0.3
12/05598598598598-0.99%10049億3847万+2.93%-0.29
12/02604604604604+1.68%10049億8802万+3.96%-0.3
12/01594594594594+0.51%10049億544万+2.59%-0.29
11/28586591586591-0.34%40048億8066万+2.07%-0.29
11/26584593584593+0.17%50048億9718万+2.77%-0.29
11/25585594585592+1.37%80048億8892万+2.6%-0.29
11/21583584582584+0.17%1,80048億2286万+1.39%-0.29
11/20580583580583+0.52%30048億1460万+1.22%-0.28
11/195805805805800%10047億8982万+0.69%-0.28
11/18580580580580-0.17%50047億8982万+0.52%-0.28
11/17583583575581-0.34%2,90047億9808万+0.69%-0.28
11/14585585583583+0.17%1,10048億1460万+0.69%-0.28
11/13574585572582+0.34%1,90048億634万+0.34%-0.28
11/12578580571580+0.35%1,50047億8982万-0.17%-0.28
11/11574578574578+0.7%70047億7331万-0.86%-0.28
11/10578578574574+0.53%1,10047億4027万-1.88%-0.28
11/07571580570571+0.35%1,50047億1550万-2.73%-0.28
11/06570575569569-1.9%1,80046億9898万-3.56%-0.28
11/05580580580580-0.68%1,30047億8982万-2.03%-0.28
11/04585600584584+1.57%6,00048億2286万-1.68%-0.29
10/31565579565575+1.95%1,70047億4853万-3.69%-0.28
10/30569569564564-0.88%1,80046億5769万-5.84%-0.28
10/295695695645690%70046億9898万-5.32%-0.28
10/28567569565569-0.87%4,40046億9898万-5.79%-0.28
10/27570575570574-1.03%2,10047億4027万-5.28%-0.28
10/24577580573580+1.58%1,70047億8982万-4.61%-0.28
10/23571571571571-0.87%1,40047億1550万-6.39%-0.28
10/22565579565576+1.95%2,00047億5679万-6.04%-0.28
10/21579581565565-1.74%3,60046億6595万-8.13%-0.28
10/20579580574575-0.69%4,50047億4853万-6.96%-0.28
10/17579579579579-0.52%50047億8156万-6.76%-0.28
10/16583583582582-1.19%50048億634万-6.58%-0.28
10/15585589585589+0.68%2,30048億6415万-5.76%-0.29
10/14582586582585-2.5%2,40048億3111万-6.55%-0.29
10/10613613597600-2.44%3,10049億5499万-4.46%-0.29
10/096156156156150%40050億7886万-2.23%-0.3
10/086106156106150%20050億7886万-2.23%-0.3
10/06615615615615+0.33%20050億7886万-2.38%-0.3