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
03/312,5102,6202,5052,533+3.18%165,7001235億9531万+3.56%14.181.6
03/302,4652,4692,4322,455+0.9%82,8001197億8938万+0.57%13.741.55
03/272,4322,4992,4262,433-1.82%107,0001187億1591万-0.29%13.621.54
03/262,4532,4962,4502,478+0.98%99,0001209億1164万+1.6%13.871.57
03/252,4972,5042,4452,454-1.49%67,4001197億4058万+0.7%13.741.55
03/242,4082,4972,4052,491+2.93%106,1001215億4596万+2.34%13.941.58
03/232,4412,4532,4112,420-1.71%91,4001180億8159万-0.33%13.551.53
03/202,4612,4742,4322,462-0.32%150,5001201億3094万+1.48%13.781.56
03/192,4982,4982,4562,470-0.96%100,0001205億2129万+2.02%13.831.56
03/182,4702,4942,4492,494+0.81%101,5001216億9235万+3.23%13.961.58
03/172,4932,4952,4672,474-0.12%52,2001207億1646万+2.74%13.851.56
03/162,4702,4802,4492,477+0.28%49,9001208億6285万+3.29%13.871.57
03/132,4702,4872,4602,470+0.73%87,8001205億2129万+3.48%13.831.56
03/122,4712,4732,4432,452-0.81%51,2001196億4300万+3.16%13.731.55
03/112,4402,4772,4392,472+1.27%88,0001206億1888万+4.48%13.841.56
03/102,4182,4612,4182,441+1.71%86,8001191億626万+3.78%13.661.54
03/092,3952,4052,3792,400+0.25%74,1001171億571万+2.56%13.441.52
03/062,3952,4062,3772,3940%54,2001168億1294万+2.88%13.41.51
03/052,3492,4152,3492,394+0.67%80,9001168億1294万+3.46%13.41.51
03/042,3802,3872,3542,378-0.38%50,7001160億3224万+3.39%13.311.5
03/032,4442,4442,3832,387-1.28%61,7001164億7138万+4.37%13.361.51
03/022,3792,4302,3752,418+0.67%64,3001179億8400万+6.52%13.541.53
02/272,4502,4532,3972,402-3.03%116,2001172億329万+6.76%13.451.52
02/262,4372,4812,4292,477+2.19%85,1001208億6285万+11.13%13.871.57
02/252,3882,4322,3882,424+0.71%54,2001182億7676万+9.93%13.571.53
02/242,3992,4202,3642,407-0.66%77,8001174億4726万+10.21%13.471.52
02/232,4322,4322,4002,4230%66,3001182億2797万+12.07%13.561.53
02/202,4332,4372,4002,423-0.08%65,5001182億2797万+13.33%13.561.53
02/192,3672,4322,3552,425+2.45%124,7001183億2556万+14.6%13.581.53
02/182,3722,3732,3322,367+0.38%111,8001154億9550万+13.04%13.251.5
02/172,3762,3852,3422,358-0.3%64,4001150億5636万+13.64%13.21.49
02/162,3502,3762,3252,365+1.72%96,9001153億9791万+14.97%13.241.5
02/132,3552,3582,3072,325-0.81%104,2001134億4615万+13.91%13.021.47
02/122,3302,3952,3102,344+1.82%164,8001143億7324万+15.64%13.121.48
02/102,2502,3042,2502,302+3.28%113,4001123億2389万+14.41%12.891.46
02/092,2402,2402,2072,229+0.95%44,8001087億6192万+11.45%12.481.41
02/062,2102,2212,1962,208-0.32%57,1001077億3725万+10.9%12.361.4
02/052,1802,2212,1612,215+1.65%102,8001080億7881万+11.64%12.41.4
02/042,1082,1812,1042,179+3.37%117,6001063億2222万+10.22%12.21.38
02/032,1562,1612,0962,108-2.18%78,8001028億5784万+7.01%11.81.33
02/022,0732,1652,0662,155+3.96%112,4001051億5116万+9.61%12.061.36
01/302,0942,0972,0532,073+0.93%77,8001011億5005万+5.71%11.61.31
01/292,0632,0682,0422,054-0.44%69,7001002億2297万+4.85%11.51.3
01/282,0262,0702,0252,063+0.63%86,4001006億6211万+5.47%11.551.3
01/271,9852,0501,9622,050+4.7%161,4001000億2779万+5.07%11.481.3
01/261,9021,9621,9001,958+2.46%96,300955億3874万+0.56%10.961.24
01/231,9041,9111,8851,911+1.76%26,900932億4542万-1.9%10.71.21
01/221,8881,8951,8481,878-0.53%37,200916億3521万-3.74%10.511.19
01/211,9161,9181,8861,888-0.63%39,600921億2315万-3.48%10.571.19
01/201,8731,9011,8701,900+2.65%41,000927億868万-3.11%10.641.2
01/191,8461,8931,8431,851+1.37%124,400903億1777万-5.85%10.361.17
01/161,8501,8581,8041,826-2.46%147,500890億9792万-7.54%10.221.16
01/151,8791,9041,8601,872-0.48%87,400913億4245万-5.74%10.481.18
01/141,8731,8931,8661,8810%88,100917億8160万-5.76%10.531.19
01/131,8731,8851,8591,881-1.31%86,000917億8160万-6.18%10.531.19
01/091,9561,9561,8901,906-3.1%109,100930億145万-5.32%10.671.21
01/081,9681,9851,9641,967-0.05%74,600959億7788万-2.67%11.011.24
01/071,9561,9871,9561,968-0.61%69,800960億2668万-2.86%11.021.24
01/061,9901,9931,9601,980-1.05%76,500966億1221万-2.51%11.081.25
01/052,0102,0352,0002,0010%48,600976億3688万-1.72%11.21.27
2014
12/302,0292,0292,0002,001-1.38%36,700976億3688万-1.86%11.21.27
12/292,0422,0441,9982,029-0.25%40,900990億311万-0.54%11.361.28
12/262,0052,0872,0052,034+1.24%62,300992億4708万-0.25%11.391.29
12/252,0062,0222,0002,009-0.05%43,700980億2723万-1.42%11.251.27
12/242,0292,0342,0062,010-0.79%45,900980億7603万-1.33%11.251.27
12/222,0492,0492,0082,026+0.25%47,700988億5673万-0.54%11.341.28
12/192,0002,0282,0002,021+2.12%117,000986億1276万-0.79%11.311.28
12/181,9911,9911,9771,979+1.33%37,000965億6341万-2.85%11.081.25
12/171,9221,9671,9221,953+0.83%54,200952億9477万-4.17%10.931.24
12/161,9701,9721,9311,937-3.05%83,600945億1406万-5.1%10.841.23
12/152,0102,0151,9881,998+0.6%60,800974億9050万-2.3%11.181.26
12/121,9712,0051,9711,986-0.2%93,900969億497万-2.89%11.121.26
12/111,9651,9981,9531,990-1.24%61,500971億15万-2.74%11.141.26
12/102,0052,0312,0052,015-0.79%53,300983億2000万-1.56%11.281.27
12/092,0302,0542,0302,031-1.98%39,800991億70万-0.83%11.371.28
12/082,1052,1052,0132,072-1.19%54,8001011億126万+1.07%11.61.31
12/052,1122,1132,0902,097-1.32%34,2001023億2111万+2.49%11.741.33
12/042,1252,1602,1112,125+0.76%86,0001036億8734万+4.06%11.91.34
12/032,0922,1192,0862,109+0.81%71,4001029億664万+3.59%11.811.33
12/022,0772,1012,0712,092-0.43%44,2001020億7714万+3%11.711.32
12/012,1002,1142,0902,101+0.38%40,5001025億1629万+3.65%11.761.33
11/282,0842,0982,0792,093+0.58%35,8001021億2593万+3.56%11.721.32
11/272,1142,1162,0742,081-1.05%35,7001015億4040万+3.22%11.651.32
11/262,0752,1202,0712,103+1.11%55,8001026億1387万+4.68%11.771.33
11/252,0312,0952,0272,080+2.87%106,3001014億9161万+3.79%11.641.32
11/212,0052,0301,9962,022+0.4%85,200986億6156万+1.3%11.321.28
11/201,9932,0301,9902,014+0.95%58,400982億7120万+1%11.271.27
11/192,0152,0191,9941,995-0.15%36,100973億4412万+0.05%11.171.26
11/182,0012,0191,9901,998+0.1%78,000974億9050万+0.2%11.181.26
11/172,0462,0461,9931,996-1.87%72,300973億9291万0%11.171.26
11/142,0652,0652,0122,034+0.39%75,500992億4708万+1.75%11.391.29
11/132,0052,0292,0032,026+0.7%39,200988億5673万+1.2%11.341.28
11/122,0482,0692,0102,012-0.69%73,700981億7362万+0.35%11.261.27
11/112,0152,0302,0072,026+0.45%32,200988億5673万+0.8%11.341.28
11/102,0202,0232,0082,017-0.15%35,000984億1759万+0.2%11.291.28
11/072,0112,0252,0012,020+1.46%44,600985億6397万+0.25%11.311.28
11/062,0452,0521,9911,991-1.97%92,900971億4894万-1.44%11.151.26
11/052,0282,0392,0022,031-0.68%117,400991億70万+0.2%11.371.28
11/042,0252,0742,0032,045-0.78%95,500997億8382万+0.64%11.451.29
10/312,0242,0851,9892,061+3.88%104,7001005億6452万+1.23%11.541.3