株価チャート

2014/10/30～2015/03/31

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
03/31132135130131+0.77%288,00035億6723万+2.34%-0.65
03/30128134128130+3.17%284,00035億4000万+0.78%-0.65
03/27128129125126-3.08%162,00034億3108万-1.56%-0.63
03/26135135128130-5.11%390,00035億4000万+1.56%-0.65
03/251421521341370%1,481,00037億3062万+6.2%-0.68
03/24165166136137-13.29%1,602,00037億3062万+7.87%-0.68
03/23150170142158+17.04%7,457,00043億247万+25.4%-0.79
03/20119143119135+13.45%2,438,00036億7616万+8.87%-0.67
03/19122122118119-1.65%64,00032億4046万-2.46%-0.59
03/18120121119121+0.83%85,00032億9492万0%-0.6
03/17123123120120-2.44%51,00032億6769万-0.83%-0.6
03/16122123121123+0.82%49,00033億4939万+2.5%-0.61
03/13123124121122+0.83%80,00033億2216万+2.52%-0.61
03/12123124121121-0.82%34,00032億9492万+2.54%-0.6
03/11120122120122+1.67%32,00033億2216万+4.27%-0.61
03/10122122119120-1.64%103,00032億6769万+3.45%-0.6
03/09127127122122-3.94%111,00033億2216万+6.09%-0.61
03/06125127124127+1.6%70,00034億5831万+10.43%-0.63
03/05126128125125-3.1%134,00034億385万+9.65%-0.62
03/04129134126129+4.03%647,00035億1277万+14.16%-0.64
03/03125127121124-2.36%241,00033億7662万+10.71%-0.62
03/02130130125127-3.79%273,00034億5831万+14.41%-0.63
02/271401411311320%396,00035億9446万+20%-0.66
02/26136138131132-6.38%556,00035億9446万+22.22%-0.66
02/25129157125141+6.02%3,127,00038億3954万+31.78%-0.7
02/24134165130133+11.76%10,110,00036億2169万+26.67%-0.66
02/23126126119119-9.85%1,426,00032億4046万+14.42%-0.59
02/20145184126132-5.71%14,247,00035億9446万+28.16%-0.66
02/19103153103140+35.92%10,909,00038億1231万+38.61%-0.7
02/18101103101103+1.98%36,00028億477万+3%-0.51
02/1799101991010%16,00027億5031万+1%-0.5
02/16101101100101+1%18,00027億5031万+1%-0.5
02/13100101981000%39,00027億2308万+1.01%-0.5
02/1210010199100+1.01%8,00027億2308万+1.01%-0.5
02/109910199990%20,00026億9585万0%-0.49
02/099910198990%50,00026億9585万0%-0.49
02/069910298990%50,00026億9585万0%-0.49
02/051021039999-1.98%60,00026億9585万0%-0.49
02/049910298101+3.06%69,00027億5031万+2.02%-0.5
02/031021029798-5.77%290,00026億6862万-1.01%-0.49
02/02112120104104-3.7%896,00028億3200万+5.05%-0.52
01/309811398108+10.2%1,133,00029億4092万+9.09%-0.54
01/291001009898-2%59,00026億6862万0%-0.49
01/2810110199100-0.99%32,00027億2308万+2.04%-0.5
01/271021031011010%53,00027億5031万+3.06%-0.5
01/26101101100101+1%36,00027億5031万+3.06%-0.5
01/2310010299100+1.01%107,00027億2308万+2.04%-0.5
01/22991039999+1.02%149,00026億9585万+1.02%-0.49
01/2197989798+2.08%27,00026億6862万0%-0.49
01/20969795960%50,00026億1415万-2.04%-0.48
01/1996969596-1.03%50,00026億1415万-2.04%-0.48
01/161001009697-2.02%56,00026億4139万-1.02%-0.48
01/159910099990%11,00026億9585万+1.02%-0.49
01/149910099990%10,00026億9585万+1.02%-0.49
01/139810098990%13,00026億9585万+1.02%-0.49
01/09991009999+1.02%10,00026億9585万+1.02%-0.49
01/08971009798+1.03%24,00026億6862万-1.01%-0.49
01/0796989697-1.02%34,00026億4139万-2.02%-0.48
01/061001009898-2%14,00026億6862万-1.01%-0.49
01/05100100981000%5,00027億2308万+1.01%-0.5
2014
12/3010010199100+1.01%15,00027億2308万+1.01%-0.5
12/29989998990%10,00026億9585万0%-0.49
12/2698999899+3.13%3,00026億9585万0%-0.49
12/2597989696-1.03%43,00026億1415万-3.03%-0.48
12/24979897970%31,00026億4139万-2.02%-0.48
12/2297989797-1.02%33,00026億4139万-2.02%-0.48
12/1997989698+1.03%89,00026億6862万-1.01%-0.49
12/18989996970%27,00026億4139万-2.02%-0.48
12/1797989797-2.02%11,00026億4139万-2.02%-0.48
12/1697999699+1.02%26,00026億9585万0%-0.49
12/1599999898-2%12,00026億6862万-1.01%-0.49
12/129810098100+2.04%16,00027億2308万+1.01%-0.5
12/11989998980%9,00026億6862万-1.01%-0.49
12/10981009898-1.01%15,00026億6862万-1.01%-0.49
12/09991009899-1%27,00026億9585万0%-0.49
12/089910099100+1.01%22,00027億2308万+1.01%-0.5
12/05981009799+1.02%24,00026億9585万0%-0.49
12/041001009898-1.01%8,00026億6862万0%-0.49
12/031011029999-1.98%50,00026億9585万+1.02%-0.49
12/021011011011010%3,00027億5031万+3.06%-0.5
12/011011021011010%19,00027億5031万+3.06%-0.5
11/289910299101+1%29,00027億5031万+3.06%-0.5
11/2710010099100+1.01%7,00027億2308万+3.09%-0.5
11/26989998990%13,00026億9585万+2.06%-0.49
11/2597999799+1.02%11,00026億9585万+2.06%-0.49
11/21989998980%8,00026億6862万+1.03%-0.49
11/2097989798+2.08%3,00026億6862万+1.03%-0.49
11/19969796960%8,00026億1415万0%-0.48
11/1896979696-1.03%9,00026億1415万0%-0.48
11/17979897970%13,00026億4139万+1.04%-0.48
11/1497979797-1.02%7,00026億4139万+1.04%-0.48
11/1398989898-1.01%19,00026億6862万+2.08%-0.49
11/12999999990%1,00026億9585万+3.13%-0.49
11/1199999899-1%15,00026億9585万+3.13%-0.49
11/1099100981000%7,00027億2308万+4.17%-0.5
11/061001001001000%3,00027億2308万+4.17%-0.5
11/059810098100+2.04%10,00027億2308万+4.17%-0.5
11/0499999798+1.03%23,00026億6862万+2.08%-0.49
10/3197979697+1.04%21,00026億4139万+1.04%-0.48
10/3096979696-2.04%6,00026億1415万0%-0.48