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
03/31390399389389-0.51%6,20020億513万+0.78%4.480.8
03/303963963863910%6,70020億1544万+1.56%4.50.81
03/27391398387391-0.26%2,90020億1544万+1.82%4.50.81
03/26389399389392+0.51%91,60020億2059万+2.35%4.510.81
03/25389390378390+2.09%54,80020億1028万+1.83%4.490.81
03/24389389380382-2.05%1,50019億6904万0%4.40.79
03/23380390377390+2.63%4,60020億1028万+2.36%4.490.81
03/20383383373380-0.26%17,50019億5874万-0.26%4.380.79
03/19374381374381+0.53%13,50019億6389万+0.26%4.390.79
03/18387387377379-1.3%6,90019億5358万-0.26%4.360.78
03/17384390383384-0.52%6,60019億7935万+0.79%4.420.79
03/16388388385386-0.77%7,10019億8966万+1.05%4.450.8
03/13387389386389+1.04%2,80020億513万+1.57%4.480.8
03/12385386376385+1.05%5,90019億8451万+0.52%4.430.8
03/113783813763810%5,40019億6389万-0.52%4.390.79
03/10386391381381-2.06%8,40019億6389万-0.78%4.390.79
03/09390392386389-1.52%10,40020億513万+1.3%4.480.8
03/06401401391395-0.75%14,50020億3605万+2.86%4.550.82
03/05393401392398+1.27%16,80020億5152万+3.38%4.580.82
03/04390400386393+1.81%25,20020億2574万+2.08%4.530.81
03/03382399382386+1.31%40,80019億8966万0%4.450.8
03/02379383372381+1.87%44,90019億6389万-1.55%4.390.79
02/27372376372374-0.8%3,20019億2781万-3.61%4.310.77
02/263793793683770%11,90019億4327万-3.33%4.340.78
02/25374377370377+1.34%8,40019億4327万-3.83%4.340.78
02/24373376370372-0.53%26,20019億1750万-5.34%4.280.77
02/23370374366374+1.08%10,80019億2781万-5.08%4.310.77
02/20370374370370-0.27%5,80019億719万-6.33%4.260.76
02/19375378370371-0.8%8,90019億1234万-6.08%4.270.77
02/18370375369374+1.63%10,60019億2781万-5.32%4.310.77
02/17370374367368-0.54%10,10018億9688万-6.84%4.240.76
02/16372374364370-0.54%10,60019億719万-6.33%4.260.76
02/13381392360372-2.62%52,10019億1750万-5.82%4.280.77
02/12395395374382-4.74%20,90019億6904万-3.29%4.40.79
02/10402411400401-1.23%7,70020億6698万+1.78%4.620.83
02/09410410400406+0.25%24,90020億9275万+3.31%4.680.84
02/06399416393405+2.27%42,50020億8760万+3.32%4.660.84
02/05392400380396+1.02%14,40020億4121万+1.54%4.560.82
02/04399399389392-1.26%6,80020億2059万+0.77%4.510.81
02/03389397384397+2.06%7,40020億4636万+2.32%4.570.82
02/02391397389389-0.77%8,00020億513万+0.78%4.480.8
01/30399399392392-1.75%11,00020億2059万+1.82%4.510.81
01/29408408399399-1.97%9,40020億5667万+3.91%4.590.82
01/28409409401407-0.49%10,00020億9791万+6.54%4.690.84
01/27407410405409-0.24%11,50021億822万+7.63%4.710.85
01/26414417401410-0.97%11,10021億1337万+8.47%4.720.85
01/23437438412414-3.5%46,80021億3399万+10.11%4.770.86
01/22420440420429+2.14%74,60022億1131万+14.71%4.940.89
01/21395442390420+6.33%121,40021億6492万+13.21%4.840.87
01/20415415384395-4.36%47,20020億3605万+7.05%4.550.82
01/19405425398413+4.03%128,60021億2884万+12.53%4.760.85
01/16381420370397+6.43%191,20020億4636万+8.47%4.570.82
01/15373374370373+0.54%4,20019億2265万+2.47%4.30.77
01/14365375365371+1.92%11,20019億1234万+1.92%4.270.77
01/13371374364364-1.62%29,70018億7626万0%4.190.75
01/093683743683700%14,90019億719万+1.65%4.260.76
01/08377377359370-1.07%9,20019億719万+1.65%4.260.76
01/07363375363374+1.91%2,90019億2781万+2.75%4.310.77
01/06372375367367-2.65%3,60018億9173万+0.82%4.230.76
01/05370378364377+1.89%9,20019億4327万+3.57%4.340.78
2014
12/30371371363370+0.82%5,70019億700万+1.93%4.260.76
12/29378378362367-0.81%14,60018億9154万+1.1%4.230.76
12/26355382355370+4.23%24,20019億700万+1.65%4.260.76
12/25354359354355+1.14%9,30018億2969万-2.47%4.090.73
12/24356359351351-1.68%13,70018億907万-3.84%4.040.73
12/22362362356357-1.65%5,50018億4000万-2.46%4.110.74
12/19356363350363+1.97%34,00018億7092万-0.82%4.180.75
12/18356358350356+0.28%13,20018億3484万-3%4.10.74
12/17360360350355-0.28%11,70018億2969万-3.27%4.090.73
12/16359365354356-1.11%7,00018億3484万-3.26%4.10.74
12/15365369360360-3.49%30,90018億5546万-2.44%4.150.74
12/12355379355373+5.07%103,90019億2246万+1.08%4.290.77
12/11348360348355-0.28%22,60018億2969万-3.79%4.090.73
12/10355356349356-1.66%13,60018億3484万-3.78%4.10.74
12/09364365360362-2.16%22,60018億6577万-2.43%4.170.75
12/08366370356370+0.82%43,60019億700万-0.54%4.260.76
12/053673703603670%23,50018億9154万-1.34%4.230.76
12/04368370367367-0.81%12,60018億9154万-1.34%4.230.76
12/03367373366370+1.09%19,60019億700万-0.54%4.260.76
12/02369369365366-1.35%5,30018億8638万-1.61%4.210.76
12/01363371363371+1.64%8,40019億1216万-0.27%4.270.77
11/28368369359365-0.54%19,10018億8123万-2.14%4.20.75
11/27369374360367-0.54%11,00018億9154万-1.08%4.230.76
11/26364369360369+1.1%32,80019億185万0%4.250.76
11/25369374363365-1.35%31,50018億8123万-0.54%4.20.75
11/21379379370370-2.63%11,80019億700万+1.37%4.260.76
11/20375380371380+1.6%5,70019億5854万+4.68%4.380.79
11/19379379369374-1.58%13,80019億2762万+3.6%4.310.77
11/18370380370380+2.7%11,40019億5854万+5.85%4.380.79
11/17371382370370+0.27%18,60019億700万+3.64%4.260.76
11/14371388369369-1.07%27,60019億185万+3.94%4.250.76
11/13367383367373+1.36%22,50019億2246万+5.37%4.290.77
11/12375384362368-2.65%38,60018億9669万+4.25%4.240.76
11/11372385372378+1.89%17,10019億4823万+7.39%4.350.78
11/10375375368371-1.59%6,20019億1216万+6%4.270.77
11/07377377365377+0.53%8,60019億4308万+8.33%4.340.78
11/06373377346375+0.54%30,90019億3277万+8.07%4.320.78
11/05375377367373-1.84%28,80019億2246万+7.8%4.290.77
11/04383385368380-0.78%49,90019億5854万+10.14%4.380.79
10/31370384367383+4.64%21,50019億7400万+11.66%4.410.79