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
2015
06/30314315311314-0.32%7,60019億849万-4.27%16.90.67
06/29316319315315-2.17%8,30019億1457万-4.26%16.950.67
06/26320324319322+0.63%1,80019億5711万-2.42%17.330.69
06/25324324316320-1.23%10,40019億4496万-3.03%17.220.68
06/243233283213240%4,90019億6927万-1.82%17.440.69
06/23317327317324+1.25%12,90019億6927万-1.82%17.440.69
06/22320324319320+0.63%8,80019億4496万-3.03%17.220.68
06/19326327318318-2.45%12,80019億3280万-3.64%17.120.68
06/18328332324326+0.31%3,40019億8142万-1.21%17.550.69
06/173223283223250%5,50019億7535万-1.52%17.490.69
06/16330330325325-1.22%3,40019億7535万-1.52%17.490.69
06/15333333328329-1.2%11,50019億9966万-0.6%17.710.7
06/12332336331333+0.91%4,40020億2397万+0.6%17.920.71
06/11324331324330+0.3%4,60020億574万-0.6%17.760.7
06/10328329326329+0.3%6,30019億9966万-0.6%17.710.7
06/09334336326328-1.8%12,90019億9358万-0.91%17.650.7
06/08337338333334-0.89%5,90020億3005万+1.21%17.980.71
06/05342342335337-1.75%11,10020億4828万+2.12%18.140.72
06/04336344336343+2.08%9,60020億8475万+3.94%18.460.73
06/03336340334336-0.3%7,30020億4220万+2.13%18.080.72
06/023373403333370%9,30020億4828万+2.43%18.140.72
06/01341342330337-0.88%12,60020億4828万+2.43%18.140.72
05/29345366328340+3.34%214,50020億6652万+3.34%18.30.72
05/28335336326329-1.79%13,50019億9966万0%17.710.7
05/273393423333350%27,20020億3613万+1.82%18.030.71
05/26330353330335+1.52%55,70020億3613万+1.82%18.030.71
05/25322330319330+2.48%34,50020億574万0%17.760.7
05/22325325319322+0.63%5,00019億5711万-2.42%17.330.69
05/21323325318320-0.93%3,50019億4496万-3.32%17.220.68
05/20320327320323+1.57%3,90019億6319万-2.71%17.390.69
05/19323327318318-0.63%10,40019億3280万-4.5%17.120.68
05/183263293173200%14,60019億4496万-4.19%17.220.68
05/15323326320320-0.93%10,30019億4496万-4.48%17.220.68
05/14324326314323-3.87%23,80019億6319万-3.87%17.390.69
05/13343346335336-1.75%15,30020億4220万-0.3%18.080.72
05/12347347337342-1.44%27,50020億7867万+1.48%18.410.73
05/11340347339347+2.66%43,60021億906万+3.27%18.680.74
05/08327338327338+3.68%18,30020億5436万+0.6%18.190.72
05/07313326313326+4.15%15,40019億8142万-2.98%17.550.69
05/01319319311313-2.19%17,80019億241万-6.85%16.850.67
04/30324330320320-1.23%19,30019億4496万-5.33%17.220.68
04/28327330324324-0.92%7,30019億6927万-4.71%17.440.69
04/273273303233270%8,30019億8750万-4.66%17.60.7
04/24332332327327-1.51%8,80019億8750万-4.66%17.60.7
04/23340340330332-1.19%25,00020億1789万-3.21%17.870.71
04/22336337321336-1.18%40,40020億4220万-2.04%18.080.72
04/21339342335340+0.29%9,10020億6652万-1.16%18.30.72
04/20342342336339+0.3%7,90020億6044万-2.02%18.250.72
04/17338343337338-0.29%8,80020億5436万-2.31%18.190.72
04/163473473343390%19,30020億6044万-2.02%18.250.72
04/15345347337339-2.02%24,40020億6044万-2.02%18.250.72
04/14353353342346-1.14%32,20021億298万-0.29%18.620.74
04/13350373350350+1.16%57,50021億2730万+0.86%18.840.75
04/10345365344346+0.87%55,00021億298万-0.29%18.620.74
04/09352355343343-2.28%14,60020億8475万-1.15%18.460.73
04/08340352337351+3.85%31,20021億3337万+0.86%18.890.75
04/07337343332338-0.88%25,80020億5436万-3.43%18.190.72
04/06344344336341+1.49%13,90020億7259万-3.67%18.350.73
04/03335360332336+0.3%36,70020億4220万-5.88%18.080.72
04/023403433323350%24,20020億3613万-7.97%18.030.71
04/01350354331335-1.76%45,70020億3613万-9.95%18.030.71
03/31342385338341+2.1%212,00020億7259万-9.55%18.580.74
03/30335345333334-2.05%43,70020億3005万-11.64%18.20.73
03/27350350336341-1.73%39,90020億7259万-9.31%18.580.74
03/26368369347347-8.68%106,90021億906万-6.97%18.90.75
03/25420426372380-6.17%690,80023億964万+2.98%20.70.83
03/24327405325405+24.62%995,90024億6159万+10.96%22.060.88
03/23334334324325-0.91%21,00019億7535万-9.47%17.70.71
03/20330332322328-0.91%44,40019億9358万-8.12%17.870.71
03/19341351326331-2.65%59,30020億1181万-6.5%18.030.72
03/18367368320340-12.82%190,80020億6652万-3.13%18.520.74
03/17350422346390+11.43%438,40023億7042万+12.07%21.250.85
03/16346362342350+1.16%51,50021億2730万+2.34%19.070.76
03/13342360342346+1.17%43,20021億298万+2.37%18.850.75
03/12339353338342-1.44%48,30020億7867万+2.4%18.630.74
03/11351370337347+0.29%135,70021億906万+5.15%18.90.75
03/10347353329346-0.29%85,40021億298万+6.46%18.850.75
03/09354366347347-2.25%101,70021億906万+8.1%18.90.75
03/06372420355355-5.59%427,90021億5769万+11.99%19.340.77
03/05390394376376-5.76%101,40022億8532万+20.51%20.480.82
03/04399410385399-5.23%222,40024億2512万+29.97%21.740.87
03/03460496410421-3.44%381,80025億5883万+40.33%22.930.92
03/02513545423436-15.01%707,70026億5000万+48.81%23.750.95
02/27540620450513-3.21%1,563,40031億1801万+80%27.951.12
02/26530530530530+17.78%49,90032億2134万+92.73%28.871.15
02/25450450450450+21.62%28,70027億3510万+71.1%24.510.98
02/24310370308370+27.59%914,20022億4886万+45.1%20.160.8
02/23263343261290+10.27%845,70017億6262万+16%15.80.63
02/20255263255263+2.73%1,00015億9851万+6.05%14.330.57
02/19266269252256-3.76%3,40015億5596万+4.07%13.950.56
02/18262266262266-0.75%60016億1674万+8.13%14.490.58
02/17268268251268+0.75%9,90016億2890万+9.39%14.60.58
02/16264274260266+2.31%6,60016億1674万+9.02%14.490.58
02/13262262256260+1.56%4,20015億8028万+7%14.160.57
02/12267269256256+3.23%8,40015億5596万+5.79%13.950.56
02/10256258247248-2.75%4,90015億734万+2.9%13.510.54
02/09247255246255+4.08%2,50015億4989万+5.81%13.890.55
02/06243253243245+0.82%4,00014億8911万+1.66%13.350.53
02/05240243238243+2.1%1,50014億7695万+1.25%13.240.53
02/04238238238238+0.42%50014億4656万-0.83%12.970.52