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
03/31493501493500+0.2%6,80059億2833万-2.72%-2.31
03/305035054924990%14,40059億1647万-2.92%-2.31
03/27505505485499-10.73%35,50059億1647万-2.73%-2.31
03/26558561550559+0.18%13,10066億2787万+8.97%-2.59
03/25555560555558+1.45%5,10066億1602万+9.41%-2.58
03/24550562543550+0.18%12,70065億2116万+8.48%-2.55
03/23548549541549-0.18%13,70065億931万+8.71%-2.54
03/20549550547550+0.18%9,40065億2116万+9.56%-2.55
03/195485505415490%10,70065億931万+9.8%-2.54
03/18530550520549+3.58%13,10065億931万+10.24%-2.54
03/17550551525530-3.64%21,80062億8403万+7.07%-2.45
03/16510600510550+10%100,30065億2116万+11.34%-2.55
03/13496505496500+0.81%22,20059億2833万+1.83%-2.31
03/12496498496496-0.2%8,00058億8090万+1.02%-2.3
03/11497498497497+0.4%2,20058億9276万+1.43%-2.3
03/10496496495495-0.2%10,40058億6905万+1.02%-2.29
03/09494496493496+0.4%9,60058億8090万+1.43%-2.3
03/06494495494494+0.2%1,90058億5719万+1.02%-2.29
03/05494494492493+0.2%4,70058億4533万+1.02%-2.28
03/044924924924920%2,20058億3348万+0.82%-2.28
03/03494495492492-0.61%5,10058億3348万+0.82%-2.28
03/02496496490495+1.23%6,30058億6905万+1.64%-2.29
02/27488489488489+0.2%3,60057億9791万+0.41%-2.26
02/264924934884880%4,80057億8605万+0.41%-2.26
02/25493493488488+0.41%5,90057億8605万+0.41%-2.26
02/24491494486486-0.21%6,00057億6234万0%-2.25
02/234894894874870%7,40057億7419万+0.21%-2.25
02/20487487487487-0.41%1,60057億7419万+0.41%-2.25
02/19489489489489-0.2%9,80057億9791万+0.82%-2.26
02/18489492489490-0.2%3,40058億976万+1.03%-2.27
02/17495495488491+0.61%2,70058億2162万+1.24%-2.27
02/16487494487488-0.41%5,10057億8605万+0.83%-2.26
02/13487494486490+0.62%7,50058億976万+1.24%-2.27
02/12486494486487-1.02%4,70057億7419万+0.83%-2.25
02/10493493486492+0.41%7,90058億3348万+1.86%-2.28
02/09488490486490+0.41%7,70058億976万+1.66%-2.27
02/06486488485488+0.83%1,80057億8605万+1.46%-2.26
02/05485487484484-0.21%3,20057億3862万+0.83%-2.24
02/04487487485485+0.62%60057億5048万+1.25%-2.25
02/034834904824820%4,20057億1491万+0.84%-2.23
02/02483489482482-1.03%7,20057億1491万+0.84%-2.23
01/30489492480487-0.61%3,40057億7419万+2.1%-2.25
01/29479490479490+1.03%6,80058億976万+2.94%-2.27
01/28485488480485+1.25%2,30057億5048万+2.11%-2.25
01/27477485477479-1.24%3,50056億7934万+1.05%-2.22
01/26483485478485+1.89%5,30057億5048万+2.54%-2.25
01/23483483476476-1.45%2,50056億4377万+0.85%-2.2
01/22484484483483-0.21%3,00057億2677万+2.33%-2.24
01/21478484477484+1.26%2,30057億3862万+2.76%-2.24
01/20480480478478-1.04%1,40056億6748万+1.7%-2.21
01/19485485470483+1.68%19,80057億2677万+2.77%-2.24
01/16478486470475-0.84%14,10056億3191万+1.28%-2.2
01/15481485479479-1.03%8,20056億7934万+2.13%-2.22
01/14486487484484-0.82%2,50057億3862万+3.42%-2.24
01/13486488486488+1.04%15,30057億8605万+4.5%-2.26
01/09481483480483+0.84%4,00057億2677万+3.65%-2.24
01/08478489476479+1.05%10,60056億7934万+2.79%-2.22
01/07471476471474+0.42%4,90056億2006万+1.94%-2.19
01/06474476469472-0.42%6,90055億9634万+1.51%-2.18
01/05471475471474+1.07%13,00056億2006万+1.94%-2.19
2014
12/30467470466469+1.3%5,40055億6077万+0.86%-2.59
12/29470470463463-0.43%6,70054億8963万-0.43%-2.56
12/26463465463465+1.09%1,60055億1335万0%-2.57
12/25462462460460-0.22%15,50054億5406万-1.08%-2.54
12/24461462460461-0.22%15,90054億6592万-1.07%-2.54
12/22462463461462-0.65%12,10054億7778万-0.86%-2.55
12/19462465462465+0.65%2,80055億1335万-0.21%-2.57
12/18465465462462-0.65%6,40054億7778万-0.86%-2.55
12/17462465462465+0.65%3,70055億1335万-0.21%-2.57
12/16463463462462-0.65%3,10054億7778万-1.07%-2.55
12/15466466465465+0.43%2,20055億1335万-0.43%-2.57
12/12462465462463+0.22%4,40054億8963万-0.86%-2.56
12/114614654614620%4,30054億7778万-1.07%-2.55
12/10465465461462-0.65%12,20054億7778万-1.07%-2.55
12/094664664624650%7,80055億1335万-0.43%-2.57
12/08466467465465-0.43%9,90055億1335万-0.64%-2.57
12/05464468464467+0.43%17,20055億3706万-0.21%-2.58
12/044654664654650%6,00055億1335万-0.64%-2.57
12/034644704644650%8,40055億1335万-0.64%-2.57
12/02468470465465-0.85%15,10055億1335万-0.64%-2.57
12/01465469465469+0.43%6,10055億6077万+0.21%-2.59
11/284654714654670%4,50055億3706万-0.21%-2.58
11/27469469466467-0.43%2,20055億3706万0%-2.58
11/26468469468469-0.42%1,60055億6077万+0.43%-2.59
11/25471471465471-0.21%3,60055億8449万+0.86%-2.6
11/21468472466472+0.64%1,10055億9634万+1.07%-2.61
11/20468469468469-0.21%3,00055億6077万+0.43%-2.59
11/19465470465470+1.29%3,10055億7263万+0.86%-2.59
11/18466470463464-0.43%3,10055億149万-0.43%-2.56
11/174704704664660%5,70055億2520万0%-2.57
11/14470472465466-0.85%3,80055億2520万-0.21%-2.57
11/13466470465470+1.08%1,60055億7263万+0.64%-2.59
11/12471471463465-1.69%5,70055億1335万-0.43%-2.57
11/104724734704730%13,30056億820万+1.28%-2.61
11/07472473468473+1.07%5,50056億820万+1.28%-2.61
11/06462468461468+0.65%9,70055億4892万+0.21%-2.58
11/05465473463465+0.65%13,80055億1335万-0.43%-2.57
11/044784784624620%11,40054億7778万-1.07%-2.55
10/31465490460462-2.94%48,80054億7778万-1.28%-2.55
10/30468476468476+0.63%4,00056億4377万+1.49%-2.63