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
03/311,1491,1811,1471,147+1.06%5,086,8001兆767億+6.2%-0.99
03/301,1251,1391,1071,135+1.7%3,632,5001兆654億+5.39%-0.98
03/271,0941,1261,0811,116-0.27%3,707,6001兆476億+3.91%-0.96
03/261,1301,1381,1061,119-0.89%2,796,3001兆504億+4.38%-0.97
03/251,1001,1381,1001,129+2.64%4,669,6001兆598億+5.51%-0.97
03/241,0621,1001,0611,100+2.52%3,314,9001兆326億+3%-0.95
03/231,0801,0831,0701,073-0.28%1,627,8001兆72億+0.66%-0.93
03/201,0501,0801,0431,076+2.57%3,824,0001兆100億+1.03%-0.93
03/191,0491,0511,0321,049-0.47%2,987,7009847億3094万-1.5%-0.9
03/181,0541,0601,0471,0540%2,605,5009894億2461万-1.22%-0.91
03/171,0681,0801,0511,054-0.09%3,191,0009894億2461万-1.22%-0.91
03/161,0801,0811,0521,055-2.04%3,368,7009903億6334万-1.22%-0.91
03/131,0641,0841,0541,077+3.36%6,433,6001兆110億+0.84%-0.93
03/121,0471,0571,0401,042-0.76%3,620,7009781億5981万-2.43%-0.9
03/111,0461,0581,0451,050-0.1%2,059,9009856億6967万-1.78%-0.91
03/101,0691,0711,0461,051-1.31%2,965,2009866億841万-1.68%-0.91
03/091,0901,0941,0611,065-3.53%3,608,4009997億5067万-0.37%-0.92
03/061,1041,1221,1001,104-0.09%2,828,1001兆363億+2.99%-0.95
03/051,0601,1061,0591,105+4.34%5,566,4001兆372億+2.98%-0.95
03/041,0521,0621,0351,059+0.67%3,147,7009941億1827万-1.4%-0.91
03/031,0661,0681,0491,052-0.75%3,475,4009875億4714万-2.32%-0.91
03/021,0721,0801,0571,060-1.3%3,757,8009950億5700万-1.76%-0.91
02/271,0851,0971,0701,074-0.56%3,698,7001兆81億-0.56%-0.93
02/261,0691,0801,0691,080+0.93%2,804,2001兆138億0%-0.93
02/251,0681,0761,0621,0700%2,886,3001兆44億-1.02%-0.92
02/241,0531,0701,0531,070+1.52%3,017,7001兆44億-1.2%-0.92
02/231,0801,0861,0541,054-2.23%4,091,4009894億2461万-2.86%-0.91
02/201,0801,0881,0721,0780%2,667,8001兆119億-0.83%-0.93
02/191,0551,0831,0551,078+1.79%3,816,9001兆119億-0.92%-0.93
02/181,0611,0661,0521,059-0.19%4,080,7009941億1827万-2.75%-0.91
02/171,0581,0681,0511,061+0.28%3,070,6009959億9574万-2.75%-0.92
02/161,0691,0741,0501,058-0.75%2,917,8009931億7954万-3.11%-0.91
02/131,0911,0991,0631,066-2.02%4,158,8001兆6億-2.56%-0.92
02/121,0861,1091,0841,088+1.78%4,616,0001兆213億-0.73%-0.94
02/101,0721,0831,0621,069+0.19%2,890,6001兆35億-2.55%-0.92
02/091,0801,0801,0561,067-0.56%2,146,1001兆16億-3%-0.92
02/061,0851,0851,0641,073+0.19%2,239,5001兆72億-2.72%-0.93
02/051,0691,0881,0671,071+1.13%2,547,2001兆53億-3.25%-0.92
02/041,0611,0781,0531,059+1.05%3,574,9009941億1827万-4.68%-0.91
02/031,0771,0781,0421,048-1.5%4,499,2009837億9221万-5.92%-0.9
02/021,0901,0931,0591,064-6.91%4,363,9009988億1194万-5%-0.92
01/301,1421,1561,1331,143+1.51%3,536,9001兆729億+1.51%-0.99
01/291,1241,1491,1211,126-0.27%2,766,1001兆570億-0.27%-0.97
01/281,1161,1471,1151,129-0.27%3,570,9001兆598億-0.18%-0.97
01/271,0891,1331,0801,132+4.04%3,704,6001兆626億-0.35%-0.98
01/261,0801,0901,0701,088-0.73%2,791,8001兆213億-4.56%-0.94
01/231,0861,0961,0691,096+2.05%3,635,9001兆288億-4.45%-0.95
01/221,0871,0911,0601,074-2.01%4,461,1001兆81億-7.01%-0.93
01/211,1221,1261,0831,096-3.01%4,487,0001兆288億-5.68%-0.95
01/201,1321,1401,1191,130+0.89%2,644,9001兆607億-3.17%-0.97
01/191,1181,1261,1101,120+0.63%1,737,8001兆513億-4.44%-0.97
01/161,0831,1151,0761,113+0.91%3,432,8001兆448億-5.36%-0.96
01/151,0921,1111,0801,103+0.73%2,874,1001兆354億-6.53%-0.95
01/141,0981,1131,0921,0950%4,848,5001兆279億-7.59%-0.94
01/131,0861,0971,0491,095-0.27%4,283,1001兆279億-7.98%-0.94
01/091,1101,1151,0921,098-0.9%3,167,9001兆307億-8.12%-0.95
01/081,1171,1171,0931,1080%3,929,7001兆401億-7.67%-0.96
01/071,1051,1211,1021,108-0.54%3,646,8001兆401億-7.9%-0.96
01/061,1351,1391,1141,114-3.55%4,679,5001兆457億-7.55%-0.96
01/051,1451,1691,1311,155+0.61%3,444,2001兆842億-4.39%-1
2014
12/301,1631,1721,1481,148-1.71%4,539,9001兆776億-5.12%-0.99
12/291,1801,1851,1521,168-0.51%3,676,8001兆964億-3.71%-1.01
12/261,1431,1791,1361,174+3.53%3,414,8001兆1020億-3.37%-1.01
12/251,1731,1751,1311,134-5.42%6,444,1001兆645億-6.82%-0.98
12/241,2111,2181,1931,199-0.58%5,811,2001兆1255億-1.8%-1.03
12/221,2071,2141,1891,2060%5,069,8001兆1321億-1.23%-1.04
12/191,2111,2221,1731,206+1.26%9,176,8001兆1321億-1.31%-1.04
12/181,2861,2961,1571,191-5.18%11,642,0001兆1180億-2.46%-1.03
12/171,2351,2811,2251,256+1.95%5,348,4001兆1790億+2.95%-1.08
12/161,2491,2551,2201,232-1.68%2,873,5001兆1565億+1.32%-1.06
12/151,2821,2921,2521,253-3.32%2,826,4001兆1762億+3.47%-1.08
12/121,2641,3131,2641,296+3.6%6,551,7001兆2165億+7.28%-1.12
12/111,2201,2561,2121,251+1.46%4,283,0001兆1743億+4.25%-1.08
12/101,2441,2581,2241,233-0.56%4,126,4001兆1574億+3.09%-1.06
12/091,2221,2401,2201,240+1.56%2,541,4001兆1640億+4.03%-1.07
12/081,2421,2521,2131,221-0.49%2,123,7001兆1461億+2.95%-1.05
12/051,2261,2341,2201,227+0.08%2,030,0001兆1518億+3.98%-1.06
12/041,2301,2361,2191,226+0.91%1,746,5001兆1508億+4.61%-1.06
12/031,2211,2351,2121,215-0.82%1,549,8001兆1405億+4.29%-1.05
12/021,2051,2251,2041,225+1.24%1,661,5001兆1499億+5.88%-1.06
12/011,2001,2251,2001,210+1.6%2,392,2001兆1358億+5.49%-1.04
11/281,1711,1941,1701,191+2.76%2,206,3001兆1180億+4.66%-1.03
11/271,1891,1971,1531,159-3.09%2,782,9001兆879億+2.57%-1
11/261,1901,2101,1901,196-0.58%1,869,0001兆1227億+6.6%-1.03
11/251,2351,2351,1911,203-1.23%2,511,1001兆1292億+8.18%-1.04
11/211,2091,2201,1941,218+1.33%2,238,2001兆1433億+10.63%-1.05
11/201,2401,2471,2001,202-2.83%2,434,1001兆1283億+10.58%-1.04
11/191,2451,2571,2331,237+0.16%2,726,3001兆1612億+14.96%-1.07
11/181,2031,2351,2031,235+4.13%3,521,7001兆1593億+16.29%-1.07
11/171,2341,2341,1821,186-3.89%5,845,0001兆1133億+12.84%-1.02
11/141,2001,2351,1941,234+3.44%5,664,2001兆1583億+18.43%-1.06
11/131,1791,2001,1781,193+2.05%4,763,1001兆1199億+15.71%-1.03
11/121,1601,1801,1561,169+2.1%5,054,9001兆973億+14.38%-1.01
11/111,1191,1501,1161,145+2.23%2,717,4001兆748億+12.81%-0.99
11/101,1461,1651,1071,120-3.2%4,756,7001兆513億+11.11%-0.97
11/071,1301,1621,1291,157+4.23%4,507,5001兆861億+15.35%-1
11/061,1491,1521,1011,110-3.9%3,499,2001兆419億+11.33%-0.96
11/051,1211,1571,1201,155+2.85%4,654,7001兆842億+16.2%-1
11/041,1341,1371,1201,123+3.03%5,747,3001兆541億+13.43%-0.97
10/311,0801,0961,0641,090+1.49%5,590,4001兆232億+10.44%-0.94