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
20197/10, 株式分割 1→2
20176/1, 株式分割 1→2
2015
06/302482532482530%14,80036億4731万-3.26%-2.72
06/29251254250253-2.23%20,00036億4731万-3.26%-2.72
06/26255261255258-5.49%59,20037億3036万-1.05%-2.78
06/25273274271273+0.74%38,40039億4704万+5.1%-2.94
06/24269273269271+0.65%36,00039億1815万+4.73%-2.92
06/23267270265270+1.32%31,60038億9287万+4.46%-2.9
06/22268269265266+1.14%14,40038億4231万+3.1%-2.86
06/19266267261263-1.22%21,60037億9898万+2.33%-2.83
06/18270270266266-1.21%14,80038億4592万+4%-2.87
06/17272273270270-0.92%19,60038億9287万+5.27%-2.9
06/16273275272272-1%5,60039億2898万+6.67%-2.93
06/152752762712750%47,20039億6870万+8.17%-2.96
06/12267275266275+4.67%54,00039億6870万+8.6%-2.96
06/112612632602630%22,80037億9176万+4.58%-2.83
06/10261269261263+1.25%47,20037億9176万+4.58%-2.83
06/09268269259259-2.9%40,00037億4481万+3.7%-2.79
06/08259270259267+3.49%76,80038億5676万+7.23%-2.87
06/05255262254258+1.47%59,60037億2675万+4.03%-2.78
06/04253255253254+0.69%24,40036億7259万+2.52%-2.74
06/03250253249253+1%33,20036億4731万+2.23%-2.72
06/02248250248250+0.91%10,40036億1120万+1.21%-2.69
06/01248250248248-0.2%20,00035億7869万+0.71%-2.67
05/29250250248248-0.3%20,00035億8592万+0.91%-2.67
05/28250250249249-0.3%13,20035億9675万+1.22%-2.68
05/27250250250250+0.3%10,40036億758万+1.52%-2.69
05/26249249248249-0.3%10,80035億9675万+1.63%-2.68
05/25250250248250+0.3%26,80036億758万+1.94%-2.69
05/22249249249249+0.1%13,60035億9675万+1.63%-2.68
05/212492492492490%2,40035億9314万+1.95%-2.68
05/20250250249249+0.51%12,40035億9314万+1.95%-2.68
05/19249249247248-0.2%6,40035億7508万+1.43%-2.66
05/18248249248248+0.2%4,00035億8231万+1.22%-2.67
05/152482492472480%5,60035億7508万+1.43%-2.66
05/14249249248248+0.1%8,00035億7508万+1.43%-2.66
05/13248249247247-1.1%21,60035億7147万+1.75%-2.66
05/12245251245250+2.35%22,80036億1120万+3.31%-2.69
05/11246246244244-0.31%12,80035億2814万+1.35%-2.63
05/08243245243245+0.93%10,80035億3897万+1.66%-2.64
05/07243244243243+0.1%4,00035億647万+1.15%-2.61
05/012442442432430%13,20035億286万+1.46%-2.61
04/30243244243243-0.31%9,60035億286万+1.46%-2.61
04/28244244243243+0.1%10,40035億1369万+2.21%-2.62
04/27243244243243+0.41%10,40035億1008万+2.1%-2.62
04/24242243242242+0.1%6,00034億9564万+2.11%-2.6
04/23244244242242+0.1%8,00034億9203万+2.44%-2.6
04/22243244240242-1.13%15,60034億8841万+2.33%-2.6
04/21243246242244+0.1%12,00035億2814万+3.94%-2.63
04/20250251243244+1.67%44,40035億2453万+3.83%-2.63
04/17239241239240+0.73%23,60034億6675万+2.56%-2.58
04/16242245238238-1.45%17,20034億4147万+1.82%-2.56
04/15244244242242-0.92%11,60034億9203万+3.76%-2.6
04/14246246241244-0.51%19,20035億2453万+4.72%-2.63
04/13249249238245+0.1%50,80035億4258万+5.71%-2.64
04/10253253241245-2.97%84,40035億3897万+5.6%-2.64
04/09290328246253-5.43%996,80036億4731万+9.31%-2.72
04/08230267230267+16.34%45,20038億5676万+16.09%-2.87
04/07230231230230+0.44%4,40033億1508万+0.22%-2.47
04/06229229228229-0.33%15,60033億63万-0.22%-2.46
04/03230230229229-0.33%14,00033億1147万+0.11%-2.47
04/02229230229230+0.66%7,20033億2230万+0.44%-2.48
04/012302302292290%11,20033億63万-0.22%-2.46
03/31228229228229+0.99%12,00032億4214万-0.22%-2.42
03/30227227226226-0.11%16,40032億1021万-1.2%-2.39
03/27226228226227+0.11%8,00032億1376万-1.09%-2.39
03/26226227225226+0.33%6,40032億1021万-1.2%-2.39
03/25229229226226-1.31%6,00031億9957万-1.53%-2.38
03/24227229227229+0.44%6,40032億4214万-0.22%-2.42
03/23228229228228-0.33%14,80032億2795万-0.66%-2.4
03/20229229228228-0.22%2,80032億3859万-0.33%-2.41
03/192292292292290%40032億4568万-0.11%-2.42
03/18230230229229-0.33%6,00032億4568万-0.11%-2.42
03/17229230229230+0.22%4,80032億5632万+0.22%-2.43
03/16229230228229+0.99%5,60032億4923万+0.44%-2.42
03/13234234227227-1.95%14,00032億1731万-0.55%-2.4
03/12230233230231+0.43%7,60032億8116万+1.43%-2.44
03/11230230230230-0.11%1,20032億6697万+0.99%-2.43
03/10232232231231-0.54%1,20032億7051万+1.1%-2.44
03/09229232229232+1.42%1,60032億8825万+2.09%-2.45
03/06232234228229-1.3%15,60032億4214万+0.66%-2.42
03/05233233232232-0.54%7,20032億8470万+1.98%-2.45
03/04235235233233-0.75%3,20033億244万+2.99%-2.46
03/03235235233235-0.21%7,20033億2727万+3.76%-2.48
03/02236240231235+2.84%34,40033億3436万+3.98%-2.48
02/27228230228229+0.77%10,40032億4214万+1.56%-2.42
02/26228228227227+0.22%4,40032億1731万+0.78%-2.4
02/25226226226226-0.11%14,40032億1021万+0.56%-2.39
02/24226227226227+0.22%6,80032億1376万+1.12%-2.39
02/23226226226226+0.22%4,00032億666万+0.89%-2.39
02/20227227226226-0.66%2,80031億9957万+0.67%-2.38
02/19227227225227+1.11%2,80032億2085万+1.34%-2.4
02/182242252242250%2,40031億8538万+0.22%-2.37
02/17226226225225-0.66%6,80031億8538万+0.22%-2.37
02/16225226225226-0.22%2,40032億666万+0.89%-2.39
02/13225227223227-0.77%16,80032億1376万+1.12%-2.39
02/12227229226228+0.66%8,40032億3859万+1.9%-2.41
02/10226228226227+0.22%2,40032億1731万+1.23%-2.4
02/09227228226226+0.33%3,20032億1021万+1%-2.39
02/06224226224226+1.23%5,20031億9957万+0.67%-2.38
02/052232252232230%2,80031億6055万-0.56%-2.35
02/04224225223223-0.67%1,60031億6055万-0.56%-2.35