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
03/311,4501,4641,4301,4340%2,193,4001兆869億+0.28%27.990.74
03/301,4171,4401,4101,434+0.99%1,416,1001兆869億+0.21%27.990.74
03/271,4191,4381,4061,420-0.91%1,379,1001兆763億-0.91%27.720.73
03/261,4521,4571,4271,433-1.51%1,488,3001兆862億-0.14%27.970.74
03/251,4371,4601,4371,455+1.25%1,860,3001兆1028億+1.25%28.40.75
03/241,4111,4371,4091,437+1.27%1,558,4001兆892億-0.14%28.050.74
03/231,4301,4381,4131,419-0.49%1,193,3001兆756億-1.46%27.70.73
03/201,4101,4261,4001,426+1.42%2,250,5001兆809億-0.97%27.840.74
03/191,3991,4101,3861,406+0.5%1,846,7001兆657億-2.43%27.450.72
03/181,4101,4141,3931,399-0.92%2,104,0001兆604億-3.18%27.310.72
03/171,4291,4291,4071,412-0.21%1,610,2001兆702億-2.42%27.560.73
03/161,4141,4371,4141,415+0.07%2,644,1001兆725億-2.28%27.620.73
03/131,4321,4331,4141,414-0.56%3,689,0001兆718億-2.48%27.60.73
03/121,4261,4341,4101,422+0.49%1,917,6001兆778億-2.07%27.760.73
03/111,4001,4251,4001,415+0.28%1,876,9001兆725億-2.62%27.620.73
03/101,4341,4361,4041,411-0.91%1,712,0001兆695億-2.96%27.540.73
03/091,4541,4591,4181,424-1.79%2,469,8001兆793億-2.33%27.80.73
03/061,4381,4551,4371,450+0.83%1,914,0001兆991億-0.89%28.310.75
03/051,4181,4381,4071,438+1.48%1,897,6001兆900億-1.91%28.070.74
03/041,4371,4391,3991,417-1.67%2,890,3001兆740億-3.41%27.660.73
03/031,4451,4501,4241,441+0.14%2,923,1001兆922億-1.84%28.130.74
03/021,4651,4731,4351,439-2.37%3,079,4001兆907億-1.71%28.090.74
02/271,4681,4851,4591,474+1.31%2,926,1001兆1172億+0.82%28.770.76
02/261,4471,4561,4291,455+0.41%1,949,0001兆1028億-0.21%28.40.75
02/251,4741,4791,4441,449-2.09%2,854,4001兆983億-0.48%28.290.75
02/241,4831,4831,4661,480-0.13%2,544,0001兆1218億+1.86%28.890.76
02/231,4801,4861,4631,482+0.82%2,275,1001兆1233億+2.35%28.930.76
02/201,4921,5001,4651,470-0.81%2,467,8001兆1142億+1.87%28.70.76
02/191,4901,4931,4721,482-0.94%2,131,8001兆1233億+3.06%28.930.76
02/181,4701,4971,4701,496+2.33%3,146,8001兆1339億+4.54%29.20.77
02/171,4311,4641,4261,462+2.24%2,827,0001兆1081億+2.52%28.540.75
02/161,4611,4621,4231,430-1.45%2,053,9001兆839億+0.49%27.920.74
02/131,4971,4971,4461,451-2.29%2,842,3001兆998億+2.18%28.330.75
02/121,4701,4931,4581,485+2.34%2,900,6001兆1256億+4.8%28.990.77
02/101,4501,4671,4351,451+0.28%1,555,0001兆998億+2.76%28.330.75
02/091,4701,4761,4391,447-1.16%1,465,2001兆968億+2.62%28.250.75
02/061,4791,4801,4481,464+0.34%1,355,1001兆1097億+3.9%28.580.75
02/051,4581,4791,4501,459-0.21%1,884,6001兆1059億+3.62%28.480.75
02/041,4561,4781,4411,462+1.53%2,975,5001兆1081億+3.84%28.540.75
02/031,4991,5101,4321,440-3.94%4,529,9001兆915億+2.42%28.110.74
02/021,4821,5081,4341,499-4.03%5,450,3001兆1362億+6.69%29.260.77
01/301,5371,6091,5341,562+3.72%5,500,0001兆1839億+11.41%30.490.81
01/291,4791,5321,4671,506+1.76%4,616,4001兆1415億+7.88%29.40.78
01/281,4131,4971,4111,480+3.93%4,067,8001兆1218億+6.4%28.890.76
01/271,3841,4241,3791,424+4.48%2,491,3001兆793億+2.67%27.80.73
01/261,3751,3751,3511,363-1.8%1,312,1001兆331億-1.45%26.610.7
01/231,3871,3951,3761,388+0.95%1,754,8001兆521億+0.43%27.10.72
01/221,3881,3881,3661,375-0.94%1,599,5001兆422億-0.51%26.840.71
01/211,3751,3971,3691,388+0.51%2,725,0001兆521億+0.43%27.10.72
01/201,3601,3901,3521,381+1.77%1,788,5001兆467億-0.14%26.960.71
01/191,3601,3601,3391,357+1.04%1,040,9001兆286億-1.95%26.490.7
01/161,3171,3441,3031,3430%1,941,9001兆179億-3.03%26.220.69
01/151,3371,3501,3241,343+0.98%1,558,3001兆179億-3.1%26.220.69
01/141,3601,3691,3261,330-2.85%1,950,6001兆81億-4.25%25.960.69
01/131,3651,3711,2911,369-0.58%2,054,2001兆377億-1.58%26.720.71
01/091,3751,3901,3691,377+0.73%1,726,3001兆437億-1.15%26.880.71
01/081,3661,3871,3651,367+1.03%1,392,7001兆361億-2.01%26.690.7
01/071,3611,3781,3531,353-0.88%1,507,3001兆255億-3.08%26.410.7
01/061,3871,3901,3651,365-2.92%1,838,8001兆346億-2.22%26.650.7
01/051,4191,4301,3981,406-0.92%1,425,4001兆657億+0.57%27.450.72
2014
12/301,4601,4601,4191,419-2.54%1,781,4001兆756億+1.57%27.710.73
12/291,4451,4631,4301,456+1.11%1,966,1001兆1036億+4.22%28.430.75
12/261,4101,4431,3991,440+2.13%1,436,8001兆915億+3.3%28.120.74
12/251,4231,4241,4051,410-1.54%961,8001兆687億+1.22%27.530.73
12/241,4271,4381,4231,432+1.42%2,223,1001兆854億+2.8%27.960.74
12/221,4151,4291,4041,412-0.7%1,708,0001兆702億+1.44%27.570.73
12/191,4021,4381,4021,422+2.89%3,243,7001兆778億+2.08%27.770.73
12/181,3991,4141,3701,382+1.1%2,503,2001兆475億-0.72%26.990.71
12/171,3431,3751,3401,367+2.63%2,912,9001兆361億-1.8%26.690.71
12/161,3211,3521,3201,332-0.89%1,606,5001兆96億-4.45%26.010.69
12/151,3701,3831,3431,344-2.89%1,732,8001兆187億-3.79%26.240.69
12/121,3721,4101,3721,384+0.29%3,016,1001兆490億-1.14%27.030.71
12/111,3811,3951,3581,380-1.36%1,684,6001兆460億-1.36%26.950.71
12/101,3811,4071,3801,3990%2,026,0001兆604億-0.07%27.320.72
12/091,3791,3991,3781,399+1.23%1,613,6001兆604億0%27.320.72
12/081,3931,3971,3751,382-0.72%1,590,1001兆475億-1%26.990.71
12/051,3901,4001,3801,392-0.22%1,311,1001兆551億0%27.180.72
12/041,4101,4141,3901,395-0.07%1,347,6001兆574億+0.5%27.240.72
12/031,4091,4201,3901,396-1.62%1,824,9001兆581億+1.01%27.260.72
12/021,4101,4191,3991,419+0.21%1,247,7001兆756億+3.2%27.710.73
12/011,4081,4431,4061,416+2.02%2,316,4001兆733億+3.66%27.650.73
11/281,3711,3931,3701,388+1.46%1,859,3001兆521億+2.28%27.10.72
11/271,4001,4051,3681,368-2.63%1,324,0001兆369億+1.33%26.710.71
11/261,3901,4171,3821,405+0.79%1,739,2001兆649億+4.69%27.440.72
11/251,4161,4161,3771,394-0.43%2,837,5001兆566億+4.58%27.220.72
11/211,3921,4011,3771,400+0.94%2,490,8001兆612億+5.82%27.340.72
11/201,4231,4271,3831,387-2.19%1,566,1001兆513億+5.64%27.080.72
11/191,4201,4321,4071,418+0.14%1,759,7001兆748億+8.66%27.690.73
11/181,4051,4191,3941,416+1.8%1,996,2001兆733億+9.26%27.650.73
11/171,4341,4341,3871,391-3.4%2,343,4001兆543億+8%27.160.72
11/141,4201,4421,4071,440+2.35%3,448,0001兆915億+12.24%28.120.74
11/131,3901,4141,3881,407+1.22%3,635,5001兆665億+10.35%27.480.73
11/121,4091,4191,3871,390-0.79%3,046,4001兆536億+9.62%27.140.72
11/111,3871,4151,3871,401-0.64%3,181,4001兆619億+11.19%27.360.72
11/101,4231,4301,4041,410-1.05%1,958,8001兆687億+12.62%27.530.73
11/071,3781,4341,3741,425+5.01%5,568,2001兆801億+14.55%27.830.73
11/061,4001,4191,3571,357-3.07%4,205,3001兆286億+9.7%26.50.7
11/051,3671,4001,3601,400+2.26%3,637,6001兆612億+13.54%27.340.72
11/041,3511,3791,3401,369+3.56%5,416,2001兆377億+11.48%26.730.71
10/311,3071,3371,3031,322+2.08%4,785,5001兆20億+7.92%25.820.68