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
03/31183184180180-0.55%20,90042億8728万-2.7%43.050.41
03/30182183181181-0.55%15,00043億1110万-2.16%43.290.41
03/27185185180182-3.19%46,70043億3492万-1.62%43.520.41
03/26189190188188-0.53%56,30044億7783万+1.62%44.960.42
03/25188189187189+0.53%12,70045億165万+2.16%45.20.43
03/24186188186188+0.53%13,10044億7783万+1.62%44.960.42
03/23185187185187+0.54%7,30044億5401万+1.08%44.720.42
03/201861881861860%11,50044億3019万+1.09%44.480.42
03/19190190183186-2.11%41,30044億3019万+1.09%44.480.42
03/18187190187190+1.6%21,60045億2546万+3.26%45.440.43
03/171861891851870%32,40044億5401万+2.19%44.720.42
03/16185187184187+0.54%20,10044億5401万+2.19%44.720.42
03/13191191185186-2.11%52,30044億3019万+1.64%44.480.42
03/12187190186190+2.15%71,70045億2546万+4.4%45.440.43
03/11184187184186+1.09%57,40044億3019万+2.2%44.480.42
03/101851851841840%28,20043億8255万+1.1%440.42
03/09183186183184+0.55%113,30043億8255万+1.66%440.42
03/06184184183183-0.54%27,50043億5874万+1.1%43.760.41
03/05184184183184+0.55%55,50043億8255万+1.66%440.42
03/041831841831830%21,00043億5874万+1.1%43.760.41
03/031841841831830%20,50043億5874万+1.1%43.760.41
03/02183184183183-0.54%22,60043億5874万+1.67%43.760.41
02/271841841831840%24,60043億8255万+2.22%440.42
02/26183184182184+1.66%16,10043億8255万+2.22%440.42
02/25183183181181-0.55%24,60043億1110万+0.56%43.290.41
02/241821831811820%21,00043億3492万+1.11%43.520.41
02/23184184181182-1.09%17,80043億3492万+1.11%43.520.41
02/20185185180184-0.54%39,00043億8255万+2.79%440.42
02/19184185183185+0.54%16,80044億637万+3.35%44.240.42
02/18182185182184+1.1%48,80043億8255万+2.79%440.42
02/17181182179182+0.55%18,40043億3492万+2.25%43.520.41
02/16181181179181+1.12%9,90043億1110万+1.69%43.290.41
02/13181181179179-0.56%9,90042億6346万+0.56%42.810.4
02/12179181178180+0.56%40,10042億8728万+1.12%43.050.41
02/10178179177179+0.56%12,10042億6346万+0.56%42.810.4
02/091781791771780%14,20042億3964万0%42.570.4
02/06178179178178-0.56%6,10042億3964万0%42.570.4
02/05179179178179+0.56%18,80042億6346万+0.56%42.810.4
02/04177178177178+0.56%10,00042億3964万0%42.570.4
02/03179179176177-0.56%12,70042億1583万-0.56%42.330.4
02/02178179177178-0.56%6,00042億3964万0%42.570.4
01/30179179178179+0.56%4,60042億6346万+0.56%42.810.4
01/291781781761780%14,40042億3964万0%42.570.4
01/28179179176178-1.11%81,20042億3964万0%42.570.4
01/27179180178180+0.56%11,10042億8728万+1.12%43.050.41
01/261791801791790%2,80042億6346万+1.13%42.810.4
01/231791791781790%8,10042億6346万+1.13%42.810.4
01/22178179178179+0.56%4,30042億6346万+1.13%42.810.4
01/21179179178178-0.56%21,90042億3964万+0.56%42.570.4
01/20177179177179+1.13%7,10042億6346万+1.13%42.810.4
01/19176177176177+1.14%6,70042億1583万0%42.330.4
01/16176177175175-1.69%18,00041億6819万-1.13%41.850.4
01/15177178177178+1.14%3,50042億3964万+0.56%42.570.4
01/141761771761760%8,80041億9201万-0.56%42.090.4
01/13177177176176-1.12%11,20041億9201万-0.56%42.090.4
01/091781781761780%27,20042億3964万+0.56%42.570.4
01/08176179176178+0.56%7,00042億3964万+0.56%42.570.4
01/07176178175177+0.57%11,30042億1583万0%42.330.4
01/06180180176176-2.22%17,20041億9201万-0.56%42.090.4
01/05181181180180+0.56%23,90042億8728万+1.12%43.050.41
2014
12/301801801781790%15,20042億6346万+1.13%42.810.4
12/29179180178179+0.56%18,70042億6346万+1.13%42.810.4
12/261781781771780%15,90042億3964万+0.56%42.570.4
12/25178178177178+0.56%63,80042億3964万+0.56%42.570.4
12/24177178176177-0.56%19,80042億1583万0%42.330.4
12/22177178177178+1.14%8,50042億3964万+0.56%42.570.4
12/19175176174176+1.15%15,70041億9201万-0.56%42.090.4
12/181751761741740%16,50041億4437万-1.69%41.610.39
12/17174174173174+0.58%22,90041億4437万-1.69%41.610.39
12/16175175173173-0.57%41,40041億2055万-2.81%41.370.39
12/15176176174174-0.57%28,70041億4437万-2.25%41.610.39
12/121751771751750%35,40041億6819万-1.69%41.850.4
12/11178179174175-1.69%45,60041億6819万-2.23%41.850.4
12/10178180178178-0.56%26,60042億3964万-0.56%42.570.4
12/09180181179179-0.56%18,50042億6346万0%42.810.4
12/08180181179180+0.56%23,70042億8728万+0.56%43.050.41
12/05179180178179-0.56%24,70042億6346万0%42.810.4
12/04180181179180+0.56%44,00042億8728万+0.56%43.050.41
12/031791801771790%83,50042億6346万0%42.810.4
12/021791801781790%19,60042億6346万0%42.810.4
12/01180181177179-0.56%14,70042億6346万0%42.810.4
11/28177180177180+1.12%6,40042億8728万+0.56%43.050.41
11/27177180177178+0.56%25,80042億3964万0%42.570.4
11/26178179177177-0.56%24,20042億1583万-0.56%42.330.4
11/25180180177178+0.56%28,10042億3964万0%42.570.4
11/21178178175177+1.14%22,40042億1583万-0.56%42.330.4
11/201751771751750%10,40041億6819万-1.69%41.850.4
11/19179179175175-1.69%17,00041億6819万-1.69%41.850.4
11/18175179175178+2.89%14,40042億3964万0%42.570.4
11/17176177173173-2.26%18,00041億2055万-2.26%41.370.39
11/14180182175177-1.67%36,70042億1583万0%42.330.4
11/131811811791800%7,90042億8728万+1.12%43.050.41
11/12182183180180-1.64%31,10042億8728万+1.12%43.050.41
11/111811831811830%7,70043億5874万+2.81%43.760.41
11/10181184181183+1.1%15,40043億5874万+3.39%43.760.41
11/071821821801810%9,90043億1110万+2.26%43.290.41
11/06177182177181-0.55%19,50043億1110万+2.26%43.290.41
11/05182183178182-0.55%22,90043億3492万+2.82%43.520.41
11/04184184180183+1.1%40,90043億5874万+3.39%43.760.41
10/31180182179181+2.26%25,90043億1110万+2.26%43.290.41