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
03/311,3151,3371,3151,325-4.33%4,100132億6325万-6.36%5.270.67
03/301,3851,3851,3851,385-0.22%600138億6385万-2.26%5.50.7
03/271,4001,4001,3881,388-1.84%1,300138億9388万-2.05%5.520.7
03/261,4201,4201,3951,414-0.49%3,800141億5414万-0.28%5.620.71
03/251,4201,4211,4201,421-0.14%4,100142億2421万+0.28%5.650.72
03/241,4191,4231,4191,423+0.28%1,500142億4423万+0.64%5.660.72
03/231,3981,4191,3981,419+0.71%1,100142億419万+0.71%5.640.72
03/201,4471,4471,3701,409-1.47%2,600141億409万+0.28%5.60.71
03/191,4301,4321,4291,4300%5,400143億1430万+2%5.680.72
03/181,4601,4611,4301,430-2.05%5,300143億1430万+2.14%5.680.72
03/171,4471,4601,4471,460+1.46%7,600146億1460万+4.51%5.80.74
03/161,4391,4661,4381,4390%3,800144億439万+3.3%5.720.73
03/131,4401,4401,4361,439-0.07%2,500144億439万+3.53%5.720.73
03/121,4301,4401,4301,440+0.7%6,900144億1440万+3.75%5.720.73
03/111,4291,4301,4291,430+1.06%2,900143億1430万+3.17%5.680.72
03/101,4011,4341,4011,415+1.07%5,000141億6415万+2.17%5.620.71
03/091,4251,4331,4001,400-2.3%3,400140億1400万+1.3%5.560.71
03/061,4241,4331,4241,433+0.7%1,300143億4433万+3.77%5.70.72
03/051,4201,4231,4201,423+0.42%5,200142億4423万+3.19%5.660.72
03/041,4181,4181,3641,417+0.14%2,300141億8417万+2.9%5.630.71
03/031,4141,4151,4051,415+1.07%5,300141億6415万+2.98%5.620.71
03/021,3701,4011,3481,4000%4,500140億1400万+2.04%5.560.71
02/271,4191,4201,3811,400-0.36%5,500140億1400万+2.26%5.560.71
02/261,4161,4251,4001,405-0.35%6,500140億6405万+2.78%5.580.71
02/251,3901,4101,3891,410+1.44%8,900141億1410万+3.3%5.60.71
02/241,3801,3901,3791,390+0.87%3,200139億1390万+1.98%5.520.7
02/231,3981,3981,3681,378-1.43%1,300137億9378万+1.03%5.480.69
02/201,3901,3981,3801,398+0.58%4,000139億9398万+2.42%5.560.71
02/191,3851,3931,3541,390+3.19%8,400139億1390万+1.91%5.520.7
02/181,3301,3501,3301,347+3.86%4,200134億8347万-1.17%5.350.68
02/171,3501,3601,2951,297-3.21%5,800129億8297万-4.77%5.150.65
02/161,3441,3451,3401,340+1.44%4,400134億1340万-1.69%5.330.68
02/131,3121,3301,3101,321-3.72%14,100132億2321万-3.08%5.250.67
02/121,3651,3981,3651,372+0.51%8,300137億3372万+0.73%5.450.69
02/101,3641,3651,3631,365+0.15%7,100136億6365万+0.37%5.430.69
02/091,3631,3841,3631,3630%2,800136億4363万+0.29%5.420.69
02/061,4001,4001,3431,363-2.64%3,500136億4363万+0.37%5.420.69
02/051,3841,4001,3841,400+1.45%6,300140億1400万+3.02%5.560.71
02/041,3901,3901,3801,380-1.36%1,600138億1380万+1.55%5.480.7
02/031,4001,4001,3991,399+3.55%2,100140億399万+2.94%5.560.71
02/021,3691,3691,3511,351-1.31%1,200135億2351万-0.44%5.370.68
01/301,3711,3871,3691,369-0.15%1,700137億369万+0.74%5.440.69
01/291,3711,3711,3711,371-0.51%800137億2371万+0.96%5.450.69
01/281,3321,3781,3321,378+1.77%3,400137億9378万+1.7%5.480.69
01/271,3481,3801,3481,354+0.45%700135億5354万+0.22%5.380.68
01/261,3341,3491,3341,348+0.97%900134億9348万0%5.360.68
01/231,3571,3581,3301,335-1.62%4,800133億6335万-0.82%5.310.67
01/221,3601,3601,3481,357-0.22%400135億8357万+0.89%5.390.68
01/211,3601,3601,3601,3600%400136億1360万+1.34%5.410.69
01/201,3981,3981,3551,360-2.72%1,700136億1360万+1.64%5.410.69
01/191,4051,4061,3951,398-0.5%2,100139億9398万+4.72%5.560.71
01/161,4051,4051,4001,405+1.81%3,200140億6405万+5.56%5.580.71
01/151,3801,3801,3631,380+0.8%3,100138億1380万+3.99%5.480.7
01/141,3491,3691,3481,369+4.11%6,700137億369万+3.48%5.440.69
01/131,3111,3361,3111,315+0.38%4,500131億6315万-0.45%5.230.66
01/091,3171,3601,3081,310-3.18%6,000131億1310万-0.76%5.210.66
01/081,2961,3581,2961,353+4.48%3,000135億4353万+2.58%5.380.68
01/071,3041,3191,2951,295-1.97%3,200129億6295万-1.82%5.150.65
01/061,3311,3361,3201,321-1.34%2,300132億2321万0%5.250.67
01/051,3151,3501,3151,339+0.22%2,400134億339万+1.44%5.320.68
2014
12/301,3421,3621,3361,336-3.61%6,500133億7336万+1.37%5.310.67
12/291,3871,4001,3861,386-0.65%1,900138億7386万+5.56%5.510.7
12/261,4011,4011,3791,395+1.09%4,500139億6395万+6.73%5.540.7
12/251,3951,4151,3801,380+2.22%7,300138億1380万+6.32%5.480.7
12/241,4401,4441,3401,350-4.26%21,800135億1350万+4.65%5.370.68
12/221,3401,4101,3401,410+5.3%11,400141億1410万+9.98%5.60.71
12/191,2971,3391,2971,339+3.08%8,400134億339万+5.52%5.320.68
12/181,2901,3001,2821,299+1.48%6,900130億299万+3.18%5.160.66
12/171,2751,2801,2751,280+0.16%400128億1280万+2.32%5.090.65
12/161,3001,3001,2541,278-2.29%12,300127億9278万+2.82%5.080.64
12/151,2861,3101,2861,308-0.08%6,300130億9308万+5.83%5.20.66
12/121,2931,3171,2931,309+2.35%20,400131億309万+6.68%5.20.66
12/111,2571,2791,2231,279+0.87%4,700128億279万+5.01%5.080.65
12/101,2811,2821,2681,268-1.01%9,800126億9268万+4.71%5.040.64
12/091,2831,2901,2811,281-0.77%3,100128億2281万+7.02%5.090.65
12/081,2921,3141,2911,291-0.69%4,600129億2291万+9.13%5.130.65
12/051,2941,3021,2941,300+0.46%6,700130億1300万+11.21%5.170.66
12/041,3001,3001,2741,294-0.38%5,500129億5294万+12.13%5.140.65
12/031,3001,3071,2991,2990%13,000130億299万+14.15%5.160.66
12/021,2991,3001,2731,299+0.08%9,900130億299万+15.78%5.160.66
12/011,3091,3321,2971,298-3.06%8,000129億9298万+17.36%5.160.65
11/281,3001,3391,2901,3390%13,300134億339万+22.84%5.320.68
11/271,3381,3391,2831,339+2.37%6,600134億339万+24.79%5.320.68
11/261,3101,3101,2771,308+2.19%11,100130億9308万+24.1%5.20.66
11/251,2191,2841,2191,280+5.26%9,700128億1280万+23.55%5.090.65
11/211,2251,2261,1811,216-1.22%15,500121億7216万+19.1%4.830.61
11/201,2291,2391,2241,231+4.32%16,800123億2231万+22.24%4.890.62
11/191,1801,1991,1671,1800%11,000118億1180万+18.83%4.690.6
11/181,1301,1801,1301,180+3.78%18,600118億1180万+20.04%4.690.6
11/171,1171,1401,1161,137+2.99%17,700113億8137万+16.98%4.520.57
11/141,0801,1171,0801,104+1.47%19,900110億5104万+14.52%4.390.56
11/131,0861,0881,0801,088+0.55%10,900108億9088万+13.69%4.320.55
11/121,0871,0901,0811,082-0.64%3,300108億3082万+14.01%4.30.55
11/111,1021,1051,0801,089-1%12,700109億89万+15.61%4.330.55
11/101,0811,1001,0811,100+1.85%13,600110億1100万+17.52%4.370.55
11/071,0961,1001,0801,080-1.1%16,000108億1080万+15.88%4.290.54
11/061,0801,1691,0801,092+0.37%78,600109億3092万+17.42%4.340.55
11/051,0881,0881,0881,088+15.99%19,900108億9088万+17.37%4.320.55
11/04936945936938+0.32%1,50093億8938万+1.3%3.730.47
10/31925938912935+1.52%1,50093億5935万+0.43%3.720.47