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
03/31597598587588+0.17%43,700665億5251万+1.2%8.940.72
03/30584592580587-1.01%61,200664億3932万+1.38%8.930.72
03/27596601580593-2.15%62,000671億1843万+2.77%9.020.73
03/26606609593606-0.33%87,400685億8983万+5.39%9.220.74
03/25600608598608+1.67%72,100688億1620万+6.29%9.250.75
03/24595600587598+0.67%53,300676億8435万+5.1%9.090.73
03/23590595583594+2.24%44,300672億3162万+4.95%9.030.73
03/20582593581581-1.53%89,500657億6022万+3.2%8.840.71
03/19593600590590-0.51%29,900667億7888万+5.17%8.970.72
03/18593598587593-1.17%56,600671億1843万+6.27%9.020.73
03/17602607598600-0.83%43,800679億1072万+8.11%9.120.74
03/16604609567605-1.47%151,500684億7665万+9.8%9.20.74
03/13615617600614+0.99%167,700694億9531万+12.04%9.340.75
03/12610618600608+0.83%121,200688億1620万+11.76%9.250.75
03/11571624569603+5.79%271,900682億5028万+11.67%9.170.74
03/10570575560570+0.53%85,800645億1519万+6.15%8.670.7
03/09559568550567+1.07%70,400641億7563万+6.18%8.620.7
03/06561567555561+0.9%70,900634億9653万+5.45%8.530.69
03/05550562549556+0.18%38,500629億3060万+5.1%8.460.68
03/04564564546555-0.36%89,600628億1742万+5.31%8.440.68
03/03552560541557+1.09%66,500630億4379万+6.1%8.470.68
03/02547554545551+0.92%45,000623億6468万+5.35%8.380.68
02/275465505445460%44,800617億9876万+5%8.30.67
02/26542548536546+0.92%125,400617億9876万+5.41%8.30.67
02/255425435395410%58,000612億3284万+4.84%8.230.66
02/245425445385410%84,700612億3284万+5.05%8.230.66
02/23540543537541+0.19%61,600612億3284万+5.46%8.230.66
02/20533540527540+1.12%102,900611億1965万+5.68%8.210.66
02/19532534526534+0.75%67,600604億4054万+4.91%8.120.66
02/18525532523530+0.95%60,600599億8781万+4.33%8.060.65
02/17515525515525+0.96%28,100594億2188万+3.55%7.980.64
02/165215255045200%58,900588億5596万+2.77%7.910.64
02/13520521519520+1.17%79,700588億5596万+2.97%7.910.64
02/12518525514514-0.77%123,600581億7685万+1.98%7.820.63
02/10520520511518+0.39%84,300586億2959万+2.98%7.880.64
02/09520520505516-0.77%91,600584億322万+2.79%7.850.63
02/06520522515520+0.19%51,900588億5596万+3.59%7.910.64
02/05512520509519+0.58%130,600587億4278万+3.59%7.890.64
02/04510516509516+1.18%68,700584億322万+2.99%7.850.63
02/03507515507510+0.59%60,700577億2411万+2%7.760.63
02/02504515497507+0.2%102,800573億8456万+1.6%7.710.62
01/30500512500506+0.4%71,400572億7138万+1.4%7.70.62
01/29504506502504-0.4%40,500570億4501万+1%7.660.62
01/28502506502506+0.8%46,600572億7138万+1.4%7.70.62
01/27498502492502+2.03%36,600568億1864万+0.8%7.630.62
01/26497497492492-1.01%39,800556億8679万-1.01%7.480.6
01/235025024934970%38,300562億5272万0%7.560.61
01/22491497489497+0.2%37,000562億5272万0%7.560.61
01/21503503496496-0.8%27,100561億3953万-0.2%7.540.61
01/20497500490500+1.21%28,100565億9227万+0.81%7.60.61
01/19498498490494+0.82%15,600559億1316万-0.4%7.510.61
01/16495498485490-2%43,400554億6042万-1.21%7.450.6
01/15492501488500+1.21%42,800565億9227万+0.81%7.60.61
01/14498501489494-1.79%33,400559億1316万-0.4%7.510.61
01/13508508498503-0.59%48,700569億3182万+1.62%7.650.62
01/09502506498506+2.22%54,900572億7138万+2.22%7.70.62
01/08494502492495+0.2%32,400560億2635万+0.2%7.530.61
01/07485496485494+0.82%36,700559億1316万0%7.510.61
01/06492501490490-2.39%78,400554億6042万-0.61%7.450.6
01/05501506499502-0.59%24,100568億1864万+1.83%7.630.62
2014
12/305045075025050%40,300571億5819万+2.43%7.680.62
12/29506506501505+0.6%55,600571億5819万+2.64%7.680.62
12/26507507500502-0.4%84,800568億1864万+2.24%7.630.62
12/25500504496504+1.82%58,300570億4501万+2.86%7.660.62
12/24505505470495-1.59%109,100560億2635万+1.02%7.530.61
12/22501505499503+0.4%39,000569億3182万+2.86%7.650.62
12/19498501497501+1.01%84,900567億545万+2.45%7.620.61
12/18495499495496+1.22%106,500561億3953万+1.64%7.540.61
12/17488494486490+0.82%87,900554億6042万+0.62%7.450.6
12/16488492482486-1.22%56,300550億769万-0.21%7.390.6
12/15489495488492+0.82%56,900556億8679万+1.23%7.480.6
12/12480490480488+0.62%110,700552億3405万+0.41%7.420.6
12/11485491482485-1.02%58,000548億9450万0%7.380.6
12/10494494489490-0.2%121,100554億6042万+1.24%7.450.6
12/094904934894910%30,700555億7361万+1.45%7.470.6
12/08493494489491+0.2%67,300555億7361万+1.45%7.470.6
12/05488492485490-0.41%43,200554億6042万+1.45%7.450.6
12/04489493485492+1.44%34,500556億8679万+2.07%7.480.6
12/03483488483485-0.41%40,200548億9450万+0.83%7.380.6
12/02490490482487-0.61%70,900551億2087万+1.46%7.410.6
12/014904944854900%34,600554億6042万+2.3%7.450.6
11/28480490480490+2.08%43,400554億6042万+2.73%7.450.6
11/27486489480480-1.44%37,400543億2858万+0.84%7.30.59
11/26492492486487-0.61%47,000551億2087万+2.74%7.410.6
11/25489490486490+0.62%52,700554億6042万+3.59%7.450.6
11/21486489482487+0.83%50,500551億2087万+3.4%7.410.6
11/204854864814830%35,800546億6813万+2.99%7.350.59
11/19489489483483-1.43%45,900546億6813万+3.21%7.350.59
11/18477490477490+2.08%51,600554億6042万+4.93%7.450.6
11/17485487479480-1.84%35,900543億2858万+3%7.30.59
11/14489489485489+0.82%81,800553億4724万+5.16%7.440.6
11/13480485477485+0.62%35,500548億9450万+4.3%7.380.6
11/12482487480482+0.42%60,800545億5495万+3.66%7.330.59
11/11476481473480+1.05%56,800543億2858万+3.23%7.30.59
11/10471477468475+0.42%50,000537億6266万+2.15%7.220.58
11/07477477468473+0.64%35,400535億3629万+1.72%7.190.58
11/06472477469470+0.43%40,100531億9673万+0.86%7.150.58
11/05475475465468-1.47%146,900529億7036万+0.43%7.120.57
11/04498502475475-4.04%194,100537億6266万+1.71%7.220.58
10/31484498480495+4.65%115,200560億2635万+6%7.530.61