株価チャート

2014/10/29～2015/03/31

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
03/314124124124120%10057億6648万+1.73%32.160.52
03/27415420412412-1.9%80057億6648万+1.98%32.160.52
03/26420425420420-0.24%7,50058億7845万+3.96%32.790.53
03/25425425404421+0.24%10,20058億9245万+4.47%32.870.53
03/24419423419420+0.48%2,70058億7845万+4.48%32.790.53
03/23425425415418-1.65%11,90058億5046万+3.98%32.630.53
03/20415425415425+3.41%7,50059億4843万+5.99%33.180.54
03/19405411402411+1.23%6,20057億5248万+2.75%32.090.52
03/18399406394406+1.5%2,50056億8250万+1.75%31.70.52
03/17406410393400-2.44%19,80055億9852万+0.25%31.230.51
03/16399429397410+1.23%51,00057億3849万+2.76%32.010.52
03/13393412393405+2.79%14,50056億6851万+1.5%31.620.51
03/12394394391394+0.25%5,00055億1455万-1.25%30.760.5
03/11395395393393-0.76%70055億55万-1.5%30.680.5
03/103963973903960%3,00055億4254万-1%30.920.5
03/09398398395396+0.51%2,70055億4254万-1%30.920.5
03/06399399393394-0.76%3,50055億1455万-1.75%30.760.5
03/053973973903970%6,50055億5653万-1%30.990.5
03/043973973973970%30055億5653万-1.24%30.990.5
03/03397400394397-0.25%2,90055億5653万-1.24%30.990.5
03/02399399396398-0.5%4,40055億7053万-1.24%31.070.51
02/27398400397400+0.25%2,80055億9852万-0.74%31.230.51
02/26398399398399-0.25%1,60055億8453万-1.24%31.150.51
02/25397400397400-0.5%3,90055億9852万-0.99%31.230.51
02/24403403393402+0.25%7,40056億2652万-0.74%31.380.51
02/23405405395401+0.5%6,10056億1252万-0.99%31.310.51
02/20401401398399-0.99%1,30055億8453万-1.48%31.150.51
02/19395403395403+1.26%1,30056億4051万-0.49%31.460.51
02/18394400394398-0.5%2,50055億7053万-1.73%31.070.51
02/17391400390400+1.01%8,60055億9852万-1.48%31.230.51
02/16398398392396-1%7,40055億4254万-2.46%30.920.5
02/13400400398400+0.5%1,20055億9852万-1.48%31.230.51
02/12405405398398-1.49%1,70055億7053万-1.97%31.070.51
02/10400404397404+0.75%4,40056億5451万-0.49%31.540.51
02/09400401400401+0.25%1,20056億1252万-1.23%31.310.51
02/06400400400400-1.96%20055億9852万-1.23%31.230.51
02/05397408397408+2%2,40057億1049万+0.74%31.850.52
02/04400400400400-1.96%20055億9852万-0.99%31.230.51
02/024004084004080%20057億1049万+1.24%31.850.52
01/30401408397408-0.24%5,40057億1049万+1.24%31.850.52
01/29403413401409-0.49%1,80057億2449万+1.74%31.930.52
01/284054114054110%50057億5248万+2.49%32.090.52
01/27402411402411+0.24%60057億5248万+2.75%32.090.52
01/264054104004100%4,70057億3849万+2.76%32.010.52
01/23415415405410+0.49%2,20057億3849万+2.76%32.010.52
01/22412415407408-1.92%90057億1049万+2.51%31.850.52
01/21412416407416+1.46%3,70058億2246万+4.79%32.480.53
01/204084104084100%1,60057億3849万+3.27%32.010.52
01/19410410405410+1.23%50057億3849万+3.27%32.010.52
01/164004134004050%26,60056億6851万+1.76%31.620.51
01/15403405403405+0.5%10,70056億6851万+1.76%31.620.51
01/144034044034030%60056億4051万+1.51%31.460.51
01/13406406388403-0.25%9,30056億4051万+1.51%31.460.51
01/094064064014040%1,30056億5451万+1.76%31.540.51
01/08402404402404+1.76%1,30056億5451万+1.76%31.540.51
01/07395398395397+0.25%90055億5653万0%30.990.5
01/06393409393396-1.25%1,30055億4254万0%30.920.5
01/05388403388401-1.72%6,10056億1252万+1.26%31.310.51
2014
12/30390408390408+4.62%14,80057億1049万+3.03%31.850.52
12/29390390390390+1.3%2,50054億5856万-1.52%30.450.5
12/26389390384385+0.26%4,20053億8858万-2.78%30.060.49
12/25388388382384-1.79%5,60053億7458万-3.27%29.980.49
12/24389391387391+1.56%10,10054億7256万-1.76%30.530.5
12/22394394381385-2.04%2,70053億8858万-3.27%30.060.49
12/19389394389393+1.03%3,00055億55万-1.5%30.680.5
12/18389389385389+2.37%47,50054億4456万-2.51%30.370.49
12/17385387380380-1.04%8,90053億1860万-5%29.670.48
12/16387391384384-4.48%4,60053億7458万-4.24%29.980.49
12/15389402387402+3.08%2,20056億2652万0%31.380.51
12/12399403386390-2.26%7,40054億5856万-2.99%30.450.5
12/11406412396399-3.39%6,90055億8453万-0.99%31.150.51
12/10400413400413-0.48%5,30057億8048万+2.48%32.240.52
12/094134153994150%2,10058億847万+2.98%32.40.53
12/08414415410415+2.98%16,40058億847万+2.98%32.40.53
12/053974043974030%2,60056億4051万+0.25%31.460.51
12/04397403397403+2.03%1,30056億4051万+0.25%31.460.51
12/033994013953950%1,50055億2854万-1.74%30.840.5
12/02395395395395-0.25%1,00055億2854万-1.99%30.840.5
12/01396398393396-2.22%4,60055億4254万-1.74%30.920.5
11/28406406400405+4.11%3,80056億6851万+0.5%31.620.51
11/27405405389389-2.75%4,40054億4456万-3.47%30.370.49
11/26400400400400+0.5%2,00055億9852万-0.74%31.230.51
11/25398398398398-0.5%2,80055億7053万-1.24%31.070.51
11/214034033994000%2,50055億9852万-0.74%31.230.51
11/20405405400400-1.23%1,60055億9852万-0.74%31.230.51
11/19404405404405+1%20056億6851万+0.5%31.620.51
11/184014014014010%20056億1252万-0.5%31.310.51
11/17401404400401-0.5%70056億1252万-0.5%31.310.51
11/144034103984030%4,10056億4051万-0.25%31.460.51
11/13401403400403+0.5%7,70056億4051万-0.25%31.460.51
11/12404411401401-0.99%7,50056億1252万-0.74%31.310.51
11/11400415400405+0.5%1,40056億6851万0%31.620.51
11/10402403396403-1.71%3,60056億4051万-0.49%31.460.51
11/07405410402410+1.23%2,50057億3849万+0.99%32.010.52
11/06404407404405-2.17%1,20056億6851万-0.25%31.620.51
11/05408414408414+1.47%20057億9447万+1.72%32.320.53
11/044084083984080%5,90057億1049万+0.25%31.850.52
10/31405408405408+0.74%1,90057億1049万0%31.850.52
10/30400405400405+1.76%90056億6851万-0.74%31.620.51
10/29397399397398-1.73%2,20055億7053万-2.69%31.070.51