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
03/31680695678687+2.84%71,500239億1191万+1.48%12.661.67
03/30683683663668-1.18%47,400232億5059万-1.18%12.311.62
03/27676684671676-1.89%33,400235億2904万0%12.461.64
03/26695695686689-1.15%37,400239億8153万+1.92%12.71.67
03/25700700689697-0.14%37,000242億5998万+3.11%12.851.69
03/247007006906980%38,000242億9478万+3.56%12.861.7
03/23693702692698+1.75%47,800242億9478万+3.71%12.861.7
03/20684690679686+0.15%18,800238億7711万+2.08%12.641.67
03/19691695677685-1.15%40,600238億4230万+2.09%12.621.66
03/18699699690693-0.29%40,100241億2075万+3.43%12.771.68
03/17697700686695+1.02%45,200241億9036万+3.89%12.811.69
03/16675691674688+2.69%45,100239億4672万+2.99%12.681.67
03/13675682669670-0.3%60,800233億2021万+0.45%12.351.63
03/12670672665672+0.9%52,700233億8982万+0.75%12.381.63
03/11660671660666+0.3%14,600231億8098万-0.15%12.271.62
03/10670672661664-0.3%24,300231億1137万-0.6%12.241.61
03/09663674659666+0.45%34,900231億8098万-0.6%12.271.62
03/06664671658663-0.45%29,900230億7656万-1.04%12.221.61
03/056696716666660%11,000231億8098万-0.89%12.271.62
03/04668677661666-0.3%33,700231億8098万-1.04%12.271.62
03/03670671665668+0.15%19,600232億5059万-0.89%12.311.62
03/02664674660667+1.68%41,000232億1579万-1.04%12.291.62
02/27667669651656-1.8%119,600228億3292万-2.53%12.091.59
02/26671673666668-0.3%43,900232億5059万-0.6%12.311.62
02/25669675668670+0.3%44,700233億2021万0%12.351.63
02/24667675662668-0.45%51,500232億5059万-0.15%12.311.62
02/23675676670671-0.3%37,800233億5501万+0.6%12.371.63
02/20670680670673-0.3%67,900234億2463万+1.36%12.41.64
02/19672676667675+1.5%46,000234億9424万+2.12%12.441.64
02/18663670663665+0.45%36,500231億4618万+1.22%12.261.62
02/17668668660662-0.6%33,100230億4176万+1.07%12.21.61
02/16668673665666-0.15%34,100231億8098万+2.15%12.271.62
02/13670671663667-0.45%38,200232億1579万+2.62%12.291.62
02/12669674668670-0.15%28,500233億2021万+3.55%12.351.63
02/10658675658671+0.45%28,300233億5501万+4.19%12.371.63
02/09667671665668+0.91%17,000232億5059万+4.21%12.311.62
02/06670675651662-0.9%113,900230億4176万+3.76%12.21.61
02/05677682668668-0.89%74,700232億5059万+5.03%12.311.62
02/04690690663674-3.16%114,300234億5943万+6.48%12.421.64
02/03692705688696-0.43%74,500242億2517万+10.48%12.831.69
02/02685699680699+2.95%52,000243億2959万+11.66%12.881.7
01/30679692675679-2.86%104,700236億3346万+9.16%12.511.65
01/296987036906990%58,500243億2959万+13.11%12.881.7
01/28675699673699+2.04%65,000243億2959万+13.84%12.881.7
01/27665710662685+3.16%121,700238億4230万+12.48%12.621.66
01/26652670645664+2.95%87,200231億1137万+9.75%12.241.61
01/23639650630645+1.74%59,900224億5005万+7.14%11.891.57
01/22633643622634+0.63%70,400220億6718万+5.67%11.681.54
01/21626635621630-0.47%37,900219億2796万+5.18%11.611.53
01/20624635620633+2.43%76,700220億3237万+6.03%11.671.54
01/19600635600618+4.04%68,100215億1028万+3.69%11.391.5
01/16597597589594-0.67%27,100206億7493万-0.17%10.951.44
01/15591599591598+1.53%14,700208億1415万+0.5%11.021.45
01/14596600589589-1.17%55,200205億90万-1.01%10.851.43
01/13600601591596-0.67%29,100207億4454万+0.17%10.981.45
01/09606606597600-0.33%18,200208億8377万+0.84%11.061.46
01/08595605595602+1.52%39,500209億5338万+1.35%11.091.46
01/07590597590593-0.34%18,100206億4012万0%10.931.44
01/06596600593595-1.82%36,800207億974万+0.51%10.971.45
01/05610610594606+0.33%30,400210億9260万+2.36%11.171.47
2014
12/30616616604604-0.33%27,000210億2299万+2.2%111.45
12/29596611596606+1.68%56,600210億9260万+2.71%11.041.46
12/26597604589596+0.68%83,600207億4454万+1.19%10.851.43
12/25591595590592-0.5%13,100206億532万+0.68%10.781.42
12/24589595587595+1.02%17,500207億974万+1.19%10.841.43
12/22592595588589-0.51%20,300205億90万+0.34%10.731.41
12/19598598589592-0.67%35,300206億532万+1.02%10.781.42
12/18591599590596+2.05%30,600207億4454万+1.88%10.851.43
12/17580594577584+0.17%45,100203億2687万0%10.641.4
12/16585596571583-1.19%51,700202億9206万-0.17%10.621.4
12/15599599580590-0.67%40,200205億3570万+1.03%10.751.42
12/12595598593594+0.51%42,600206億7493万+1.71%10.821.43
12/11593596586591-0.34%29,800205億7051万+1.37%10.761.42
12/10592598590593+0.17%46,500206億4012万+1.72%10.81.42
12/09592599592592-1%30,400206億532万+1.54%10.781.42
12/08597600595598+0.17%32,300208億1415万+2.4%10.891.44
12/05598598591597+0.51%26,600207億7935万+2.23%10.871.43
12/04592596591594+0.85%39,500206億7493万+1.54%10.821.43
12/03595596585589-0.67%39,300205億90万+0.68%10.731.41
12/02589594586593+0.68%34,300206億4012万+1.37%10.81.42
12/01579593577589+2.43%85,000205億90万+0.51%10.731.41
11/28585585572575-0.35%62,900200億1361万-1.88%10.471.38
11/27582588575577-1.37%42,600200億8322万-1.87%10.511.39
11/26581589581585-0.17%40,900203億6167万-0.51%10.651.41
11/25583590582586+1.21%73,900203億9648万-0.51%10.671.41
11/21587587578579-0.52%32,400201億5283万-1.53%10.541.39
11/20577590577582+1.04%51,100202億5725万-1.02%10.61.4
11/19570590567576+0.52%105,600200億4842万-2.04%10.491.38
11/18567576567573+0.35%69,800199億4400万-2.55%10.441.38
11/17560574546571-0.35%72,600198億7438万-3.06%10.41.37
11/14565576563573+2.69%78,200199億4400万-2.88%10.441.38
11/13561568536558-2.28%115,500194億2190万-5.74%10.161.34
11/12580582569571-1.72%62,400198億7438万-3.87%10.41.37
11/11587590580581-1.53%66,600202億2245万-2.68%10.581.4
11/10588595588590-0.34%22,900205億3570万-1.34%10.751.42
11/07582592579592+2.07%54,700206億532万-0.84%10.781.42
11/06593598579580-1.86%60,400201億8764万-2.85%10.561.39
11/05587591580591+0.68%97,500205億7051万-1.17%10.761.42
11/04586598584587-4.24%123,100204億3128万-1.84%10.691.41
10/31610617606613+1.83%59,500213億3625万+2.51%11.161.47