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
03/31789789775782-0.26%39,800138億5042万-2.25%41.071.01
03/30790793781784-0.51%20,600138億8584万-2%41.171.01
03/27797803777788-2.84%33,400139億5669万-1.5%41.381.01
03/26810813806811-0.12%35,900143億6406万+1.5%42.591.04
03/25810813806812+0.37%47,500143億8177万+1.75%42.641.05
03/24806810804809+0.37%52,600143億2863万+1.63%42.481.04
03/23804807803806+0.5%20,100142億7550万+1.38%42.331.04
03/20803804800802+0.12%17,300142億465万+1.13%42.121.03
03/19802804801801-0.12%14,100141億8694万+1.14%42.061.03
03/18804804801802-0.12%16,400142億465万+1.52%42.121.03
03/178068078018030%26,400142億2236万+1.77%42.171.03
03/16800804800803+0.37%21,600142億2236万+2.03%42.171.03
03/13802803800800+0.13%37,900141億6923万+1.91%42.011.03
03/12802802796799-0.13%33,000141億5152万+1.91%41.961.03
03/117968027968000%23,000141億6923万+2.3%42.011.03
03/10803805800800-0.25%20,600141億6923万+2.56%42.011.03
03/09800804798802+0.12%12,600142億465万+2.95%42.121.03
03/06804804800801-0.12%12,300141億8694万+3.09%42.061.03
03/05797804793802+0.63%23,700142億465万+3.48%42.121.03
03/047978007897970%22,000141億1609万+3.1%41.851.03
03/03802803794797-0.38%28,300141億1609万+3.37%41.851.03
03/02799805795800+0.5%25,200141億6923万+4.03%42.011.03
02/27806809790796-0.87%53,000140億9838万+3.78%41.81.02
02/26797808795803+1.65%72,100142億2236万+4.97%42.171.03
02/25793793788790-0.38%30,200139億9211万+3.54%41.491.02
02/24780793780793+1.93%43,000140億4525万+4.07%41.641.02
02/23780786778778+0.13%35,500137億7958万+2.37%40.861
02/20774778774777+0.13%17,900137億6186万+2.51%40.81
02/19771777771776+0.26%30,300137億4415万+2.51%40.751
02/18775775770774+0.65%22,800137億873万+2.38%40.651
02/17768774762769+0.65%23,800136億2017万+1.85%40.380.99
02/16769771763764-0.13%26,200135億3161万+1.33%40.120.98
02/137697697627650%20,200135億4933万+1.59%40.170.98
02/12768770765765+0.26%27,400135億4933万+1.73%40.170.98
02/10766769760763-0.52%18,900135億1390万+1.6%40.070.98
02/09770770761767+1.05%18,700135億8475万+2.13%40.280.99
02/06755761755759+0.53%25,000134億4306万+1.2%39.860.98
02/05760764755755-0.66%24,900133億7221万+0.67%39.650.97
02/04758761751760+1.2%27,200134億6077万+1.33%39.910.98
02/03759765750751-1.05%35,600133億136万+0.27%39.440.97
02/02758762753759+0.13%39,400134億4306万+1.34%39.860.98
01/30755760749758+0.66%45,800134億2534万+1.2%39.810.98
01/29755755749753-0.26%37,900133億3679万+0.53%39.540.97
01/28752755750755+0.13%21,500133億7221万+0.94%39.650.97
01/27752755749754+0.53%27,800133億5450万+0.8%39.60.97
01/26745751745750+0.27%22,600132億8365万+0.27%39.390.97
01/23744749743748+0.13%39,800132億4823万0%39.280.96
01/22749749743747-0.27%24,300132億3052万-0.13%39.230.96
01/21751754747749-0.27%30,900132億6594万+0.13%39.330.96
01/20747751744751+0.94%22,800133億136万+0.4%39.440.97
01/19745745741744+0.27%20,800131億7738万-0.67%39.070.96
01/16749749739742-0.93%25,200131億4196万-1.07%38.970.96
01/15739749739749+1.35%25,100132億6594万-0.27%39.330.96
01/14747750739739-1.07%35,200130億8883万-1.6%38.810.95
01/13741747740747+0.4%50,800132億3052万-0.53%39.230.96
01/09746747742744-0.53%21,300131億7738万-1.06%39.070.96
01/08745748745748+0.67%17,200132億4823万-0.53%39.280.96
01/07746750742743-0.27%41,300131億5967万-1.2%39.020.96
01/06751752745745-1.19%43,500131億9509万-0.93%39.120.96
01/05754761750754+0.4%33,000133億5450万+0.13%39.60.97
2014
12/30753753748751-0.27%12,100133億136万-0.27%39.440.97
12/29748754747753+0.8%32,200133億3679万0%39.540.97
12/26745750744747+0.27%20,900132億3052万-0.8%39.230.96
12/25747750743745-0.8%98,600131億9509万-1.06%39.120.96
12/24755755746751-0.13%65,900133億136万-0.4%39.440.97
12/22756759747752-0.4%44,900133億1908万-0.27%39.490.97
12/19749755748755+1.21%37,500133億7221万+0.13%39.650.97
12/18747749744746+0.4%31,800132億1281万-1.06%39.180.96
12/17745747743743-0.4%48,800131億5967万-1.59%39.020.96
12/16750753746746-0.8%44,400132億1281万-1.32%39.180.96
12/15754760750752-0.27%23,800133億1908万-0.66%39.490.97
12/12755764752754+0.67%44,100133億5450万-0.53%39.60.97
12/11754757748749-0.66%36,800132億6594万-1.19%39.330.96
12/10763763754754-1.82%50,500133億5450万-0.66%39.60.97
12/097687717637680%37,800136億246万+1.19%40.330.99
12/08767769763768+0.79%38,800136億246万+1.19%40.330.99
12/05754762753762+1.2%36,800134億9619万+0.53%40.020.98
12/047557597507530%28,800133億3679万-0.4%39.540.97
12/037517587517530%46,600133億3679万-0.26%39.540.97
12/02751754750753-0.13%26,200133億3679万-0.13%39.540.97
12/01755764751754+0.13%41,700133億5450万+0.13%39.60.97
11/28747753743753+0.8%33,400133億3679万+0.27%39.540.97
11/27753754745747-0.93%35,200132億3052万-0.4%39.230.96
11/26760761750754-0.53%29,200133億5450万+0.67%39.60.97
11/25759764756758+0.8%57,300134億2534万+1.34%39.810.98
11/21754755746752-0.13%44,700133億1908万+0.94%39.490.97
11/207587587527530%24,600133億3679万+1.21%39.540.97
11/19758759751753-0.26%22,800133億3679万+1.35%39.540.97
11/18753759752755+0.53%25,500133億7221万+1.75%39.650.97
11/17767767750751-1.7%64,800133億136万+1.21%39.440.97
11/14772772753764-0.26%44,400135億3161万+2.96%40.120.98
11/137667697647660%27,000135億6704万+3.1%40.230.99
11/12767776765766-0.65%25,200135億6704万+2.96%40.230.99
11/11789789764771+0.65%37,500136億5559万+3.49%40.490.99
11/107677757647660%17,400135億6704万+2.82%40.230.99
11/07769773762766+0.13%25,400135億6704万+2.68%40.230.99
11/06763781763765+0.39%44,100135億4933万+2.27%40.170.98
11/05763772762762-1.3%37,400134億9619万+1.74%40.020.98
11/04777788768772+0.26%48,800136億7331万+2.8%40.540.99
10/31766772742770+6.8%59,400136億3788万+2.26%40.440.99