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
03/31347348343344-0.29%11,50041億2800万-2.82%5.520.38
03/303423493423450%88,80041億4000万-2.54%5.540.39
03/27353353345345-3.36%24,10041億4000万-2.27%5.540.39
03/26364365356357-2.19%68,40042億8400万+1.13%5.730.4
03/25362365359365+0.83%40,60043億8000万+3.4%5.860.41
03/24359362359362+0.28%5,70043億4400万+2.84%5.810.4
03/23358362357361+0.28%25,90043億3200万+2.85%5.80.4
03/203573603573600%8,70043億2000万+2.86%5.780.4
03/193603623573600%11,80043億2000万+3.15%5.780.4
03/18362363358360-0.28%29,60043億2000万+3.15%5.780.4
03/17360364358361+1.12%59,30043億3200万+3.74%5.80.4
03/16355358352357+2%19,40042億8400万+2.88%5.730.4
03/133533543503500%14,00042億+1.16%5.620.39
03/12353354350350-0.28%22,10042億+1.45%5.620.39
03/11350352350351-0.28%4,90042億1200万+1.74%5.640.39
03/10358358352352-1.12%12,00042億2400万+2.33%5.650.39
03/09352356350356+1.14%7,80042億7200万+3.79%5.720.4
03/06352354349352+0.57%10,50042億2400万+2.92%5.650.39
03/05350352350350-0.57%9,50042億+2.64%5.620.39
03/04346355346352+0.57%18,30042億2400万+3.53%5.650.39
03/03351353346350-0.28%17,30042億+3.24%5.620.39
03/02351355350351+0.29%7,60042億1200万+3.85%5.640.39
02/27356356350350-0.28%17,10042億+3.86%5.620.39
02/26349355348351+1.15%50,50042億1200万+4.78%5.640.39
02/25345347345347+0.87%30,50041億6400万+3.89%5.570.39
02/24341344340344+1.18%13,10041億2800万+3.3%5.520.38
02/23344344339340-0.29%7,60040億8000万+2.41%5.460.38
02/203433433393410%11,90040億9200万+3.02%5.480.38
02/19341344339341-0.29%12,30040億9200万+3.33%5.480.38
02/18342344339342-0.58%14,40041億400万+3.64%5.490.38
02/173443453403440%11,40041億2800万+4.56%5.520.38
02/16343346338344+1.18%21,90041億2800万+4.88%5.520.38
02/133393433383400%10,50040億8000万+3.66%5.460.38
02/123403413373400%5,50040億8000万+3.98%5.460.38
02/10335342335340+1.49%22,30040億8000万+3.98%5.460.38
02/09339342334335+0.3%16,10040億2000万+2.45%5.380.37
02/06332343330334+0.6%52,80040億800万+2.14%5.360.37
02/05334334329332-0.9%13,40039億8400万+1.53%5.330.37
02/04333337332335+1.52%12,50040億2000万+2.45%5.380.37
02/03336344326330-4.07%81,90039億6000万+1.23%5.30.37
02/02329346328344+5.52%60,50041億2800万+5.52%5.520.38
01/30322330322326+1.24%49,00039億1200万+0.31%5.230.36
01/29325325322322-0.92%7,20038億6400万-0.92%5.170.36
01/28324325322325+0.31%11,20039億0%5.220.36
01/27325325322324+0.31%14,90038億8800万-0.31%5.20.36
01/26324324322323+0.62%9,20038億7600万-0.62%5.190.36
01/23321321319321+1.26%4,80038億5200万-1.23%5.150.36
01/22320321317317-0.94%10,50038億400万-2.46%5.090.35
01/21322322319320-0.62%5,00038億4000万-1.84%5.140.36
01/20321322320322+0.94%9,40038億6400万-1.23%5.170.36
01/19317319315319+0.63%4,80038億2800万-2.45%5.120.36
01/16318322311317-1.25%35,00038億400万-3.35%5.090.35
01/15320323320321-0.31%13,10038億5200万-2.43%5.150.36
01/14325325320322-0.92%23,10038億6400万-2.42%5.170.36
01/13326327323325-2.11%26,10039億-1.81%5.220.36
01/09334335331332-0.3%21,30039億8400万0%5.330.37
01/08329333328333+1.52%4,60039億9600万+0.3%5.350.37
01/07327330326328-0.61%9,10039億3600万-1.5%5.270.37
01/06333333330330-2.37%4,80039億6000万-1.2%5.30.37
01/05337339337338+0.3%12,20040億5600万+1.2%5.430.38
2014
12/30331337331337+1.51%12,00040億4400万+0.9%5.410.38
12/29333338331332+2.15%26,50039億8400万-0.6%5.330.37
12/26320325320325+1.88%12,60039億-2.69%5.220.36
12/25321323317319-0.62%40,80038億2800万-4.49%5.120.36
12/24328328320321-2.13%30,70038億5200万-4.18%5.150.36
12/22329329325328-0.3%3,80039億3600万-2.09%5.270.37
12/19326329325329+1.23%9,60039億4800万-2.08%5.280.37
12/18323325320325+1.25%10,90039億-3.27%5.220.36
12/17317323317321+0.63%15,00038億5200万-4.46%5.150.36
12/16325326317319-1.85%36,40038億2800万-5.06%5.120.36
12/15333333325325-2.11%33,20039億-3.56%5.220.36
12/12332333331332+0.61%3,40039億8400万-1.78%5.330.37
12/11328331326330+0.3%8,70039億6000万-2.37%5.30.37
12/10330336328329-1.79%31,00039億4800万-2.95%5.280.37
12/09342342335335-2.05%21,10040億2000万-1.18%5.380.37
12/08341345339342+0.29%13,90041億400万+0.88%5.490.38
12/05342343338341-0.87%13,80040億9200万+0.89%5.480.38
12/04350350340344-0.58%21,40041億2800万+2.08%5.520.38
12/03350350341346-0.86%24,50041億5200万+2.98%5.560.39
12/02344352343349+0.29%30,50041億8800万+4.49%5.60.39
12/01341353341348+0.29%31,20041億7600万+4.5%5.590.39
11/283473473383470%14,10041億6400万+4.52%5.570.39
11/273453503443470%14,50041億6400万+4.83%5.570.39
11/26345358339347+1.17%57,10041億6400万+5.15%5.570.39
11/25329344329343+4.57%31,60041億1600万+4.26%5.510.38
11/21332332324328-2.09%51,50039億3600万+0.31%5.270.37
11/20332336330335+1.21%11,40040億2000万+2.45%5.380.37
11/193353353303310%3,20039億7200万+1.53%5.310.37
11/18333333330331-0.3%10,60039億7200万+1.85%5.310.37
11/173333333293320%5,30039億8400万+2.15%5.330.37
11/14329337329332+0.61%12,90039億8400万+2.15%5.330.37
11/13329336323330+0.3%7,60039億6000万+1.23%5.30.37
11/12339339329329-2.66%30,60039億4800万+0.61%5.280.37
11/11336339333338-0.59%21,50040億5600万+3.36%5.430.38
11/10336340335340+0.29%27,50040億8000万+3.98%5.460.38
11/07340345336339-0.29%17,60040億6800万+3.67%5.440.38
11/06349350338340-1.45%30,50040億8000万+3.66%5.460.38
11/05346360338345+2.99%104,50041億4000万+5.18%5.540.39
11/04340344332335+2.13%45,50040億2000万+1.82%5.380.37
10/31326339319328-1.5%99,90039億3600万-0.61%5.270.37