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
03/312,3192,3272,3112,322+0.78%16,000529億212万+2.88%-2.45
03/302,3002,3042,2862,3040%17,000524億9203万+2.31%-2.44
03/272,3002,3122,2862,304-1.75%52,000524億9203万+2.49%-2.44
03/262,3332,3502,3302,345+0.04%44,000534億2613万+4.55%-2.48
03/252,3332,3442,3332,344+0.47%11,000534億335万+4.78%-2.48
03/242,3302,3332,3132,333+0.91%22,000531億5273万+4.57%-2.47
03/232,3102,3262,3102,312+0.17%22,000526億7429万+3.91%-2.44
03/202,2932,3082,2932,308+0.65%12,000525億8316万+3.96%-2.44
03/192,2942,3102,2932,2930%23,000522億4141万+3.52%-2.42
03/182,2592,2932,2592,293+1.87%18,000522億4141万+3.76%-2.42
03/172,2362,2652,2362,251+0.27%17,000512億8453万+2.04%-2.38
03/162,2302,2462,2302,245+0.67%16,000511億4783万+1.91%-2.37
03/132,2242,2302,2242,230+0.27%8,000508億609万+1.32%-2.36
03/122,2292,2292,2202,2240%11,000506億6939万+1.14%-2.35
03/112,2202,2252,2202,224+0.04%4,000506億6939万+1.23%-2.35
03/102,2202,2302,2202,223+0.18%4,000506億4660万+1.23%-2.35
03/092,2242,2252,2172,219-0.05%8,000505億5547万+1.14%-2.35
03/062,2162,2202,2162,220-0.05%4,000505億7826万+1.23%-2.35
03/052,2162,2242,2162,221+0.18%5,000506億104万+1.37%-2.35
03/042,2172,2202,2102,217+0.32%11,000505億991万+1.23%-2.34
03/032,2092,2152,2092,210+0.32%10,000503億5043万+1.01%-2.34
03/022,2002,2032,1982,203+0.18%9,000501億9094万+0.73%-2.33
02/272,1972,1992,1962,199+0.09%5,000500億9981万+0.59%-2.32
02/262,1972,1982,1972,197+0.05%3,000500億5425万+0.6%-2.32
02/252,1952,1962,1942,196+0.27%11,000500億3146万+0.55%-2.32
02/242,1952,1952,1902,190-0.05%6,000498億9477万+0.32%-2.31
02/232,1882,1912,1882,191+0.09%3,000499億1755万+0.41%-2.32
02/202,1912,1912,1882,189-0.18%8,000498億7198万+0.37%-2.31
02/192,1872,1942,1862,193+0.09%6,000499億6311万+0.55%-2.32
02/182,1902,1942,1902,191+0.32%7,000499億1755万+0.5%-2.32
02/172,1852,1852,1842,184-0.05%3,000497億5807万+0.23%-2.31
02/162,1892,1922,1832,185+0.14%9,000497億8085万+0.32%-2.31
02/132,1892,1892,1822,1820%2,000497億1250万+0.18%-2.31
02/122,1852,1852,1822,182-0.14%4,000497億1250万+0.23%-2.31
02/102,1852,1852,1852,185+0.18%1,000497億8085万+0.37%-2.31
02/092,1802,1812,1802,181+0.05%3,000496億8972万+0.23%-2.31
02/062,1852,1892,1802,180-0.23%8,000496億6694万+0.23%-2.3
02/052,1852,1852,1852,185-0.18%3,000497億8085万+0.46%-2.31
02/042,1892,1892,1892,189+0.32%2,000498億7198万+0.69%-2.31
02/032,1832,1892,1822,182-0.27%5,000497億1250万+0.41%-2.31
02/022,1852,1882,1852,188+0.14%7,000498億4920万+0.78%-2.31
01/302,1852,1852,1852,185+0.28%3,000497億8085万+0.69%-2.31
01/292,1782,1802,1782,179+0.05%8,000496億4415万+0.46%-2.3
01/282,1782,1782,1782,1780%1,000496億2137万+0.46%-2.3
01/272,1732,1782,1732,1780%2,000496億2137万+0.51%-2.3
01/262,1722,1782,1722,178+0.28%4,000496億2137万+0.55%-2.3
01/232,1732,1792,1722,1720%4,000494億8467万+0.28%-2.3
01/222,1732,1732,1722,172-0.05%4,000494億8467万+0.32%-2.3
01/212,1732,1732,1732,1730%5,000495億745万+0.42%-2.3
01/202,1692,1792,1692,173-0.23%7,000495億745万+0.42%-2.3
01/192,1802,1802,1702,178+0.41%7,000496億2137万+0.69%-2.3
01/162,1782,1782,1692,169-0.28%7,000494億1632万+0.32%-2.29
01/152,1702,1752,1682,175+0.05%4,000495億5302万+0.65%-2.3
01/142,1732,1742,1682,174+0.28%3,000495億3024万+0.65%-2.3
01/132,1682,1682,1672,1680%3,000493億9354万+0.37%-2.29
01/092,1772,1782,1642,168+0.14%5,000493億9354万+0.42%-2.29
01/082,1662,1692,1552,165-0.18%18,000493億2519万+0.28%-2.29
01/072,1682,1692,1682,169-0.05%3,000494億1632万+0.51%-2.29
01/062,1792,1792,1702,170+0.23%6,000494億3911万+0.56%-2.29
01/052,1772,1772,1652,165+0.05%9,000493億2519万+0.37%-2.29
2014
12/302,1612,1712,1612,164-0.69%8,000493億241万+0.37%-2.29
12/292,1582,1792,1582,179+0.97%4,000496億4415万+1.07%-2.3
12/262,1582,1582,1582,158+0.23%2,000491億6571万+0.14%-2.28
12/252,1552,1592,1532,153-0.09%13,000490億5179万-0.09%-2.28
12/242,1572,1602,1552,155-0.09%7,000490億9736万0%-2.28
12/222,1582,1582,1532,157-0.05%9,000491億4293万+0.09%-2.28
12/192,1552,1592,1552,158+0.05%4,000491億6571万+0.14%-2.28
12/182,1602,1652,1572,157+0.09%7,000491億4293万+0.14%-2.28
12/172,1602,1602,1552,155+0.14%4,000490億9736万+0.05%-2.28
12/162,1602,1602,1522,152-0.37%4,000490億2901万-0.09%-2.27
12/152,1602,1682,1602,160+0.23%8,000492億1128万+0.28%-2.28
12/122,1602,1622,1552,155-0.19%8,000490億9736万+0.09%-2.28
12/112,1592,1592,1522,159+0.28%7,000491億8849万+0.28%-2.28
12/102,1552,1572,1532,153-0.05%13,000490億5179万0%-2.28
12/092,1552,1552,1542,154-0.09%3,000490億7458万+0.05%-2.28
12/082,1572,1582,1562,156+0.05%5,000491億2014万+0.14%-2.28
12/052,1552,1552,1552,155+0.09%2,000490億9736万+0.14%-2.28
12/042,1532,1552,1522,153-0.14%7,000490億5179万+0.05%-2.28
12/032,1542,1562,1542,156+0.19%5,000491億2014万+0.19%-2.28
12/022,1542,1542,1522,152-0.09%9,000490億2901万+0.05%-2.27
12/012,1552,1552,1522,154+0.09%5,000490億7458万+0.09%-2.28
11/282,1522,1602,1522,152-0.32%8,000490億2901万+0.05%-2.27
11/272,1522,1592,1522,159+0.33%5,000491億8849万+0.37%-2.28
11/262,1522,1522,1522,1520%3,000490億2901万+0.05%-2.27
11/252,1592,1602,1522,1520%12,000490億2901万+0.05%-2.27
11/212,1532,1532,1522,1520%3,000490億2901万+0.05%-2.27
11/202,1572,1582,1512,152-0.23%8,000490億2901万+0.05%-2.27
11/192,1512,1572,1512,157+0.28%2,000491億4293万+0.28%-2.28
11/182,1582,1592,1512,151-0.14%6,000490億623万0%-2.27
11/172,1562,1562,1542,154-0.09%3,000490億7458万+0.09%-2.28
11/142,1502,1562,1502,156+0.28%5,000491億2014万+0.23%-2.28
11/132,1472,1502,1472,150-0.09%4,000489億8345万-0.09%-2.27
11/122,1492,1572,1492,152+0.09%4,000490億2901万0%-2.27
11/112,1482,1562,1482,150+0.05%7,000489億8345万-0.09%-2.27
11/102,1502,1582,1492,149+0.05%6,000489億6066万-0.19%-2.27
11/072,1482,1482,1482,1480%1,000489億3788万-0.23%-2.27
11/062,1492,1492,1482,1480%3,000489億3788万-0.23%-2.27
11/052,1502,1502,1482,148-0.56%4,000489億3788万-0.28%-2.27
11/042,1602,1602,1522,160+0.56%11,000492億1128万+0.23%-2.28
10/312,1562,1562,1462,1480%6,000489億3788万-0.37%-2.27