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
03/316156156156150%1,400162億3600万-1.28%12.370.34
03/30615620614615+0.49%2,600162億3600万-1.44%12.370.34
03/27615620606612-1.92%7,900161億5680万-1.92%12.310.34
03/26628628622624-0.64%12,600164億7360万-0.16%12.560.35
03/25624628622628+0.32%9,200165億7920万+0.48%12.640.35
03/24627627622626+0.64%15,100165億2640万+0.32%12.60.35
03/23620629620622+0.65%33,100164億2080万-0.16%12.520.35
03/20620620617618-0.32%15,800163億1520万-0.8%12.430.34
03/196206256196200%26,700163億6800万-0.48%12.480.35
03/186206206196200%13,400163億6800万-0.32%12.480.35
03/176206206186200%6,700163億6800万-0.32%12.480.35
03/16625625620620+0.32%21,600163億6800万-0.32%12.480.35
03/13620620613618-0.8%16,800163億1520万-0.48%12.430.34
03/12625625622623-0.32%18,300164億4720万+0.32%12.540.35
03/11623629623625-0.32%900165億+0.81%12.580.35
03/106326326276270%300165億5280万+1.29%12.620.35
03/09624627622627+0.16%1,000165億5280万+1.46%12.620.35
03/06630630626626+0.16%5,800165億2640万+1.46%12.60.35
03/05626630623625-0.16%6,900165億+1.46%12.580.35
03/04627627626626-1.26%200165億2640万+1.62%12.60.35
03/03624634624634+1.12%700167億3760万+3.09%12.760.35
03/02636636626627-0.48%700165億5280万+2.12%12.620.35
02/27622630622630+0.48%1,600166億3200万+2.77%12.680.35
02/26626627626627-0.48%600165億5280万+2.45%12.620.35
02/25638638630630-0.16%3,800166億3200万+3.11%12.680.35
02/24623631620631+0.8%2,000166億5840万+3.27%12.70.35
02/23624634620626-0.32%11,900165億2640万+2.62%12.60.35
02/20615629614628+2.78%6,600165億7920万+3.12%12.640.35
02/19612612607611-0.16%5,600161億3040万+0.49%12.290.34
02/18610612607612+0.49%3,500161億5680万+0.66%12.310.34
02/17610610606609-0.33%5,900160億7760万+0.16%12.250.34
02/16610611608611+0.16%2,000161億3040万+0.66%12.290.34
02/13614614608610-0.16%4,300161億400万+0.49%12.270.34
02/12611611610611-0.49%1,800161億3040万+0.66%12.290.34
02/10609614608614+0.33%1,400162億960万+1.32%12.350.34
02/09612612607612+0.99%3,100161億5680万+0.99%12.310.34
02/06605606605606+0.17%2,100159億9840万0%12.190.34
02/056056076056050%400159億7200万0%12.170.34
02/04608611604605+0.33%3,100159億7200万0%12.170.34
02/03607610603603-1.15%1,100159億1920万-0.33%12.130.34
02/02607611605610+1.16%3,300161億400万+0.83%12.270.34
01/306036036036030%500159億1920万-0.33%12.130.34
01/29608608601603-0.5%2,000159億1920万-0.33%12.130.34
01/28605606602606-0.16%11,400159億9840万+0.17%12.190.34
01/276076076076070%4,700160億2480万+0.5%12.210.34
01/26610610604607-0.16%2,100160億2480万+0.5%12.210.34
01/23608610608608+0.16%5,200160億5120万+0.66%12.230.34
01/22611611607607-0.82%1,900160億2480万+0.66%12.210.34
01/216136136096120%4,000161億5680万+1.49%12.310.34
01/20614616611612+0.82%8,600161億5680万+1.49%12.310.34
01/19606610606607+0.33%3,300160億2480万+0.83%12.210.34
01/16613613604605-0.82%1,900159億7200万+0.5%12.170.34
01/15603613603610+1.16%2,700161億400万+1.33%12.270.34
01/146066066036030%600159億1920万+0.17%12.130.34
01/13602603602603-0.17%800159億1920万+0.17%12.130.34
01/096056066046040%2,300159億4560万+0.33%12.150.34
01/08602604602604+0.33%600159億4560万+0.33%12.150.34
01/076016026016020%500158億9280万0%12.110.34
01/06605606602602-0.5%1,200158億9280万0%12.110.34
01/05604605601605+0.67%800159億7200万+0.67%12.170.34
2014
12/30602602601601-0.33%400158億6640万0%12.090.34
12/296026055996030%3,000159億1920万+0.33%12.130.34
12/26601604599603+0.5%1,700159億1920万+0.33%12.130.34
12/25605605600600-0.17%2,500158億4000万-0.17%12.070.33
12/24602603601601-0.5%3,200158億6640万0%12.090.34
12/22601604601604+0.5%5,100159億4560万+0.5%12.150.34
12/19605605601601-0.33%2,300158億6640万0%12.090.34
12/18598604597603+0.84%1,400159億1920万+0.33%12.130.34
12/17598598597598+0.67%5,200157億8720万-0.5%12.030.33
12/16600600593594-1.16%3,900156億8160万-1.16%11.950.33
12/15595602595601+1.18%7,200158億6640万0%12.090.34
12/12595595594594-1%4,700156億8160万-1.16%11.950.33
12/11599601592600-0.66%5,900158億4000万-0.33%12.070.33
12/10601605599604+0.33%6,700159億4560万+0.33%12.150.34
12/09605610602602-0.33%13,800158億9280万+0.17%12.110.34
12/086026056026040%5,800159億4560万+0.5%12.150.34
12/05600604600604+0.33%2,600159億4560万+0.5%12.150.34
12/04601603601602+0.17%5,200158億9280万+0.33%12.110.34
12/03608608600601-0.66%10,000158億6640万+0.17%12.090.34
12/02604605598605+0.67%6,200159億7200万+1%12.170.34
12/01606606599601-0.5%3,600158億6640万+0.33%12.090.34
11/28602606600604+0.33%11,500159億4560万+1%12.150.34
11/27602602598602+0.5%3,800158億9280万+0.84%12.110.34
11/26599599595599+0.67%1,100158億1360万+0.5%12.050.33
11/25599600595595-1.16%900157億800万-0.17%11.970.33
11/21597602597602+1.01%8,800158億9280万+1.18%12.110.34
11/20603603590596-1.16%13,900157億3440万+0.34%11.990.33
11/19602604601603+0.33%1,200159億1920万+1.52%12.130.34
11/18599601599601+0.33%2,300158億6640万+1.35%12.090.34
11/17597599597599-0.33%2,000158億1360万+1.18%12.050.33
11/14606606601601-0.66%1,400158億6640万+1.52%12.090.34
11/13604605604605+0.83%800159億7200万+2.2%12.170.34
11/12603604597600-0.83%5,200158億4000万+1.52%12.070.33
11/115976055966050%7,200159億7200万+2.37%12.170.34
11/10603605603605+1.34%1,600159億7200万+2.54%12.170.34
11/07603603597597-1%200157億6080万+1.19%12.010.33
11/06597603595603+0.67%2,300159億1920万+2.2%12.130.34
11/05595600595599-0.33%4,900158億1360万+1.53%12.050.33
11/04601607594601+0.67%15,900158億6640万+1.86%12.090.34
10/31591597589597+0.84%1,800157億6080万+1.19%12.010.33