株価チャート

2014/10/07～2015/03/31

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
03/311,2221,2221,2221,222-2.4%10042億8922万-1.29%15.220.62
03/301,2221,2521,2221,252+2.45%20043億9452万+1.13%15.60.63
03/271,2361,2361,2221,222+1.92%1,00042億8922万-1.29%15.220.62
03/261,1801,1991,1701,199+1.18%70042億849万-3.23%14.940.6
03/251,2021,2021,1711,185-5.28%4,40041億5935万-4.44%14.760.6
03/241,2831,2831,2511,251-4.72%80043億9101万+0.72%15.580.63
03/201,3131,3131,3131,3130%10046億863万+5.63%16.360.66
03/181,3131,3131,3131,313-1.28%10046億863万+5.8%16.360.66
03/171,3451,3451,3001,330-1.12%1,50046億6830万+7.43%16.570.67
03/161,3801,4301,3001,345+6.75%9,10047億2095万+8.82%16.750.68
03/131,2501,2601,2501,260-1.56%1,30044億2260万+2.27%15.70.64
03/121,2351,3001,2351,280+6.14%2,40044億9280万+3.64%15.940.65
03/111,1761,2061,1761,206-1.63%80042億3306万-2.51%15.020.61
03/101,2261,2261,2261,226-2.39%20043億326万-1.29%15.270.62
03/091,2301,2561,2301,256+4.67%40044億856万+0.88%15.650.63
03/061,2001,2001,2001,200+2.56%10042億1200万-3.69%14.950.61
03/051,1701,1701,1701,1700%20041億670万-6.4%14.570.59
03/041,1701,1701,1701,1700%10041億670万-6.92%14.570.59
03/031,2401,2401,1701,170-5.65%1,80041億670万-7.44%14.570.59
02/271,2401,2401,2401,240+0.65%90043億5240万-2.44%15.450.63
02/261,2281,2321,2281,232-0.24%30043億2432万-3.3%15.350.62
02/251,2371,2371,2351,235-0.32%2,00043億3485万-3.29%15.380.62
02/241,2101,2391,1811,239+1.98%6,40043億4889万-3.35%15.430.63
02/231,2151,2151,2151,2150%30042億6465万-5.3%15.130.61
02/191,2451,2451,2151,215-1.22%1,10042億6465万-5.52%15.130.61
02/181,2151,2301,2151,230-1.2%2,50043億1730万-4.35%15.320.62
02/101,2391,2451,2151,245+0.48%1,00043億6995万-3.04%15.510.63
02/091,2401,2401,2151,239-0.08%90043億4889万-3.35%15.430.63
02/051,2131,2401,2051,240+0.4%1,20043億5240万-3.13%15.450.63
02/041,2351,2351,2351,235-3.52%10043億3485万-3.52%15.380.62
02/031,2801,2801,2801,280+1.59%2,00044億9280万+0.16%15.940.65
02/021,2401,2901,2401,260+1.61%4,50044億2260万-1.18%15.70.64
01/301,2121,2401,2101,240-1.59%6,20043億5240万-2.44%15.450.63
01/291,2501,2601,2501,260+0.8%20044億2260万-0.63%15.70.64
01/281,3201,3201,2501,250-6.02%60043億8750万-1.26%15.570.63
01/271,3301,3301,3301,330-0.67%1,20046億6830万+4.97%16.570.67
01/261,3391,3391,3341,3390%50046億9989万+6.27%16.680.68
01/231,3351,3391,3351,339+2.61%80046億9989万+6.95%16.680.68
01/221,3351,3351,3051,305+1.95%20045億8055万+4.9%16.260.66
01/211,2901,2901,2801,280-0.78%50044億9280万+3.31%15.940.65
01/201,3011,3011,2901,290-3.73%1,50045億2790万+4.37%16.070.65
01/161,3401,3401,3401,340-0.52%10047億340万+8.85%16.690.68
01/141,3481,3481,3471,347-0.22%40047億2797万+9.51%16.780.68
01/131,3201,3501,3201,350+2.27%20047億3850万+9.93%16.820.68
01/091,3201,3501,3081,320+1.38%4,00046億3320万+7.93%16.440.67
01/081,3611,3611,2931,302-4.34%2,50045億7002万+6.9%16.220.66
01/071,2871,3611,2871,361+6.75%2,00047億7711万+12.29%16.950.69
01/061,2891,2891,2511,275-0.86%6,70044億7525万+5.99%15.880.64
01/051,2001,3201,2001,286+7.35%5,70045億1386万+7.44%16.020.65
2014
12/301,2161,2161,1981,198+1.01%20042億498万+0.59%14.920.6
12/291,2001,2001,1861,186-1.17%2,80041億6286万-0.25%14.770.6
12/261,1901,2011,1901,200+1.18%30042億1200万+0.93%14.950.61
12/251,2301,2501,1861,186-3.58%1,80041億6286万-0.17%14.770.6
12/241,1991,2301,1991,230+2.59%1,00043億1730万+3.45%15.320.62
12/221,1991,1991,1991,199+0.08%10042億849万+1.01%14.940.6
12/191,1611,2001,1611,198+3.36%50042億498万+0.84%14.920.6
12/181,1991,1991,1591,159-1.7%50040億6809万-2.44%14.440.58
12/171,1791,1791,1791,179-1.59%10041億3829万-0.84%14.690.59
12/161,2001,2001,1981,198-5.67%70042億498万+0.67%14.920.6
12/151,1551,2701,1551,270+9.2%1,30044億5770万+6.72%15.820.64
12/121,1561,1671,1561,163+1.31%60040億8213万-2.02%14.490.59
12/111,1481,1481,1481,148+1.15%10040億2948万-3.37%14.30.58
12/101,1701,1701,1321,135-3.98%90039億8385万-4.78%14.140.57
12/091,2091,2091,1821,182-0.51%50041億4882万-1.01%14.720.6
12/081,1881,1881,1881,188+0.08%10041億6988万-0.17%14.80.6
12/051,1911,1941,1871,187-9.32%1,50041億6637万+0.17%14.790.6
12/031,3091,3091,3091,309+2.35%10045億9459万+10.84%16.310.66
12/021,1761,2791,1761,279+3.48%2,00044億8929万+9.32%15.930.65
12/011,2001,3501,2001,236+3%4,30043億3836万+6.46%15.40.62
11/281,1831,2011,1831,200+4.08%2,10042億1200万+4.17%14.950.61
11/271,1101,1901,1101,153+1.14%7,20040億4703万+0.7%14.360.58
11/261,1711,1711,1391,140+2.61%1,30040億140万+0.09%14.20.58
11/251,1471,1471,1111,111-3.14%2,90038億9961万-2.2%13.840.56
11/211,1511,1521,1351,147-0.35%1,70040億2597万+0.88%14.290.58
11/191,1511,1801,1511,151-1.62%50040億4001万+1.05%14.340.58
11/181,1751,1751,1651,170-1.52%50041億670万+2.54%14.570.59
11/131,1801,2061,1801,188-1%40041億6988万+3.85%14.80.6
11/111,2001,2001,2001,200+0.67%10042億1200万+4.62%14.950.61
11/101,2101,2101,1761,192-1.49%80041億8392万+3.38%14.850.6
11/071,2101,2101,2101,210+0.83%10042億4710万+4.31%15.070.61
11/061,2001,2001,2001,2000%40042億1200万+2.92%14.950.61
11/051,2001,2001,2001,200+0.84%20042億1200万+2.48%14.950.61
11/041,1901,1901,1901,1900%50041億7690万+1.19%14.820.6
10/311,2001,2001,1901,190-0.83%60041億7690万+0.59%14.820.6
10/291,2311,2311,2001,200-0.08%2,70042億1200万+1.01%14.950.61
10/281,2411,2601,2011,201-4%1,40042億1551万+0.42%14.960.61
10/271,2121,2701,1851,251+6.92%5,80043億9101万+3.65%15.580.63
10/241,1191,1701,1191,170+8.84%1,80041億670万-2.9%14.570.59
10/231,0591,0981,0591,075-0.46%1,70037億7325万-10.94%13.390.54
10/221,0801,0801,0311,080-0.18%8,10037億9080万-10.89%13.450.54
10/211,1501,1801,0821,082+3.74%2,90037億9782万-11.17%13.480.55
10/201,0431,0431,0431,043-0.57%10036億6093万-14.65%12.990.53
10/179961,0509961,049+3.35%2,60036億8199万-14.65%13.070.53
10/161,0451,0451,0151,0150%2,10035億6265万-17.88%12.640.51
10/151,1191,1191,0111,015+1.5%2,50035億6265万-18.34%12.640.51
10/141,0001,0301,0001,000-5.66%3,70035億1000万-20.06%12.460.5
10/101,1521,1521,0341,060-8.07%8,30037億2060万-15.94%13.20.53
10/091,1621,1621,1531,153-3.03%1,10040億4703万-9.14%14.360.58
10/081,1801,1901,1671,189-0.59%3,50041億7339万-6.75%14.810.6
10/071,2301,2301,1961,196-4.17%3,10041億9796万-6.56%14.90.6