株価チャート

2015/02/04～2015/06/30

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
20171/1, 株式併合 5→1
2015
06/302,4252,4552,4052,410+0.21%64,800417億6843万-2.82%8.630.7
06/292,4252,4402,3952,405-2.43%33,600416億8178万-3.14%8.610.7
06/262,4302,4902,4152,465+0.82%89,200427億2165万-0.8%8.830.71
06/252,4202,4652,4052,4450%96,000423億7503万-1.49%8.750.71
06/242,4502,4552,4252,445+0.62%73,800423億7503万-1.45%8.750.71
06/232,4602,4602,4102,430-2.02%119,200421億1506万-2.06%8.70.7
06/222,4902,5002,4752,4800%34,000429億8162万+0.04%8.880.72
06/192,4652,5152,4452,480+0.4%90,600429億8162万+0.2%8.880.72
06/182,4552,4852,4402,470+0.61%51,800428億831万-0.12%8.840.72
06/172,4452,4602,4052,455+1.03%50,400425億4834万-0.57%8.790.71
06/162,4352,4502,4252,430-0.82%28,600421億1506万-1.5%8.70.7
06/152,4402,4752,4402,450+0.2%20,800424億6168万-0.65%8.770.71
06/122,4402,4552,4352,445-0.81%49,400423億7503万-0.85%8.750.71
06/112,5052,5302,4602,465-1.6%27,800427億2165万-0.08%8.830.71
06/102,5152,5252,5052,505-0.4%12,600434億1491万+1.58%8.970.73
06/092,5252,5252,5052,515-0.4%26,200435億8822万+2.11%9.010.73
06/082,5452,5502,5202,525-0.2%21,000437億6153万+2.52%9.040.73
06/052,5402,5502,5002,530-0.39%57,600438億4819万+2.72%9.060.73
06/042,5452,5602,5302,5400%34,200440億2150万+3.13%9.090.74
06/032,5302,5502,5202,540-0.39%15,000440億2150万+3.21%9.090.74
06/022,5352,5552,5302,550+0.59%26,600441億9482万+3.66%9.130.74
06/012,5002,5402,5002,535+1.2%25,800439億3485万+3.13%9.080.73
05/292,4902,5052,4902,505+0.6%16,200434億1491万+1.95%8.970.73
05/282,4902,5002,4802,4900%29,600431億5494万+1.38%8.920.72
05/272,4752,4952,4552,490-0.2%44,400431億5494万+1.38%8.920.72
05/262,4452,5052,4452,495+2.46%33,400432億4159万+1.55%8.930.72
05/252,4002,4402,4002,435+1.04%28,200422億172万-0.9%8.720.71
05/222,4252,4302,4002,410-0.21%27,200417億6843万-1.99%8.630.7
05/212,4052,4302,4052,415-0.62%33,000418億5509万-1.95%8.650.7
05/202,3852,4352,3802,430+1.46%31,600421億1506万-1.46%8.70.7
05/192,3852,4102,3802,395+0.63%42,000415億846万-2.96%8.580.69
05/182,4152,4252,3752,380-1.65%43,600412億4849万-3.68%8.520.69
05/152,4202,4302,4102,420+1.68%34,000419億4175万-2.18%8.670.7
05/142,3902,4152,3802,380-0.42%43,000412億4849万-3.88%8.520.69
05/132,3902,4152,3752,390-1.24%48,200414億2181万-3.59%8.560.69
05/122,4202,4352,3902,420-1.02%44,200419億4175万-2.46%8.670.7
05/112,4602,4752,4402,445-0.61%39,200423億7503万-1.37%8.750.71
05/082,4352,4802,4352,460+0.61%33,200426億3500万-0.69%8.810.71
05/072,4402,4902,4252,445+0.2%39,200423億7503万-1.17%8.750.71
05/012,4952,4952,4102,440-3.17%31,400422億8837万-1.33%8.740.71
04/302,5202,5502,5102,520-0.2%35,000436億7488万+1.9%9.020.73
04/282,5202,5402,5102,5250%23,200437億6153万+2.19%9.040.73
04/272,5152,5252,5102,525+1.2%21,000437億6153万+2.35%9.040.73
04/242,4752,5152,4752,4950%32,400432億4159万+1.38%8.930.72
04/232,5152,5152,4902,495-0.6%19,200432億4159万+1.59%8.930.72
04/222,5052,5252,4952,510+0.2%19,600435億156万+2.45%8.990.73
04/212,4652,5152,4652,505+0.6%18,600434億1491万+2.5%8.970.73
04/202,4902,4902,4652,4900%12,600431億5494万+2.17%8.920.72
04/172,5002,5102,4702,490-0.4%24,800431億5494万+2.43%8.920.72
04/162,4852,5052,4752,500+0.2%23,800433億2825万+3.05%8.950.72
04/152,5152,5152,4802,495-0.4%14,000432億4159万+3.01%8.930.72
04/142,5002,5052,4952,505+0.2%10,800434億1491万+3.64%8.970.73
04/132,4952,5052,4752,500+0.81%18,600433億2825万+3.61%8.950.72
04/102,5002,5052,4752,480-0.8%19,400429億8162万+2.95%8.880.72
04/092,4902,5252,4852,500+1.42%48,600433億2825万+3.86%8.950.72
04/082,4602,4952,4552,465+0.41%15,200427億2165万+2.54%8.830.71
04/072,4502,4902,4452,455-0.2%24,000425億4834万+2.16%8.790.71
04/062,4652,4752,4302,460+0.2%10,600426億3500万+2.37%8.810.71
04/032,4702,4702,4202,455+0.61%22,600425億4834万+2.12%8.790.71
04/022,3802,4852,3802,440+3.17%28,600422億8837万+1.46%8.740.71
04/012,3752,3802,3452,365-1.25%15,600409億8852万-1.7%8.470.69
03/312,4302,4352,3902,395-0.21%15,600415億846万-0.62%8.560.69
03/302,4302,4302,3852,400-0.62%19,600415億9512万-0.54%8.580.69
03/272,4552,4902,3952,415-1.43%26,400418億5509万-0.04%8.630.7
03/262,4352,4652,4202,450-0.2%21,400424億6168万+1.24%8.760.71
03/252,4602,4902,4552,455+0.82%28,600425億4834万+1.2%8.780.71
03/242,4002,4602,3802,435+2.96%54,200422億172万+0.29%8.70.7
03/232,3752,3852,3602,3650%13,400409億8852万-2.71%8.450.68
03/202,3352,3802,3352,365+0.64%18,000409億8852万-2.91%8.450.68
03/192,3552,3602,3352,350-0.21%56,400407億2855万-3.77%8.40.68
03/182,3452,3702,3352,355+0.43%36,400408億1521万-3.72%8.420.68
03/172,3552,3652,3452,3450%65,400406億4190万-4.21%8.380.68
03/162,3552,3602,3302,345-0.42%56,000406億4190万-4.4%8.380.68
03/132,3852,3952,3552,355-1.46%82,400408億1521万-4.07%8.420.68
03/122,3852,4002,3802,3900%28,800414億2181万-2.69%8.540.69
03/112,3802,4202,3752,390-0.21%24,200414億2181万-2.73%8.540.69
03/102,4102,4202,3852,395-0.62%26,400415億846万-2.48%8.560.69
03/092,4252,4302,4102,410-0.82%8,600417億6843万-1.87%8.620.7
03/062,4052,4402,4052,430+0.83%26,600421億1506万-0.98%8.690.7
03/052,4452,4552,4102,410-1.43%25,200417億6843万-1.71%8.620.7
03/042,4552,4602,4352,445-0.41%31,200423億7503万-0.24%8.740.71
03/032,4702,4852,4502,455-0.81%46,600425億4834万+0.33%8.780.71
03/022,5002,5102,4652,475-1%38,000428億9497万+1.39%8.850.72
02/272,5002,5652,4802,500+1.42%126,600433億2825万+2.71%8.940.72
02/262,4402,4652,4402,4650%41,000427億2165万+1.57%8.810.71
02/252,4802,4852,4502,465-0.2%35,000427億2165万+1.78%8.810.71
02/242,4602,4952,4552,470+0.2%57,800428億831万+2.19%8.830.71
02/232,5252,5352,4552,465-2.38%36,400427億2165万+2.28%8.810.71
02/202,5802,5802,5152,525-2.13%27,800437億6153万+5.08%9.030.73
02/192,4952,5952,4902,580+2.58%48,400447億1475万+7.72%9.220.75
02/182,5202,5402,5152,515+0.6%33,600435億8822万+5.54%8.990.73
02/172,4952,5202,4852,500-0.4%32,000433億2825万+5.35%8.940.72
02/162,4802,5302,4802,510+0.4%52,200435億156万+6.13%8.970.73
02/132,4902,5252,4552,500+2.04%90,800433億2825万+6.02%8.940.72
02/122,4502,4902,4402,450+1.24%39,400424億6168万+4.17%8.760.71
02/102,4252,4602,3852,420-1.43%18,000419億4175万+3.02%8.650.7
02/092,4152,5102,4102,455+2.29%57,600425億4834万+4.51%8.780.71
02/062,3902,4102,3752,400+0.63%21,200415億9512万+2.21%8.580.69
02/052,4052,4052,3752,385-0.83%13,000413億3515万+1.49%8.530.69
02/042,3852,4202,3652,405+1.91%32,000416億8178万+2.25%8.60.7