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
06/30228233227228+0.44%55,90059億8500万-6.56%-1.44
06/29232236224227-5.42%151,40059億5875万-7.35%-1.44
06/26240244237240-2.44%79,70063億-2.04%-1.52
06/25240248238246+3.36%129,10064億5750万+0.82%-1.56
06/24239239234238+0.85%53,60062億4750万-2.06%-1.51
06/23237239236236-0.42%49,40061億9500万-2.48%-1.5
06/22238238234237-0.84%54,70062億2125万-2.07%-1.5
06/192372392352390%59,00062億7375万-0.83%-1.51
06/18245245235239-2.05%127,90062億7375万-0.42%-1.51
06/17243245241244-0.41%48,70064億500万+2.09%-1.55
06/162492492412450%71,50064億3125万+2.94%-1.55
06/15248250241245-2%123,70064億3125万+2.94%-1.55
06/12248253245250+0.4%97,20065億6250万+5.49%-1.58
06/11243255242249+2.47%324,50065億3625万+5.51%-1.58
06/102392562372430%470,70063億7875万+3.85%-1.54
06/09242247237243-0.41%177,10063億7875万+4.29%-1.54
06/08250250238244-2.4%305,10064億500万+4.72%-1.55
06/05252254245250-1.96%222,50065億6250万+7.76%-1.58
06/04259262250255-3.04%321,70066億9375万+10.39%-1.62
06/03266269255263-4.01%727,60069億375万+13.85%-1.67
06/02300320270274-4.53%4,015,90071億9250万+19.65%-1.74
06/01274306251287+26.99%6,353,70075億3375万+25.88%-1.82
05/29232232225226-0.44%68,40059億3250万+0.44%-1.43
05/28233240226227-2.16%179,90059億5875万+0.44%-1.44
05/27241244231232-6.07%235,60060億9000万+2.65%-1.47
05/26230254228247+10.27%699,90064億8375万+9.29%-1.57
05/25221236219224+1.82%136,30058億8000万-0.44%-1.42
05/22222223218220-0.9%36,20057億7500万-2.65%-1.39
05/21219225217222+1.83%53,00058億2750万-1.77%-1.41
05/20219220216218-0.46%44,90057億2250万-3.54%-1.38
05/19216222216219+1.39%45,20057億4875万-3.52%-1.39
05/18220220216216-0.92%51,50056億7000万-5.26%-1.37
05/15220221218218-0.91%15,20057億2250万-4.39%-1.38
05/14221227218220-1.79%95,50057億7500万-3.93%-1.39
05/132222242222240%22,70058億8000万-2.61%-1.42
05/12221224221224+0.45%25,20058億8000万-3.03%-1.42
05/11223224220223+0.9%21,20058億5375万-3.88%-1.41
05/08222222218221+1.38%15,40058億125万-5.15%-1.4
05/07220222217218-1.8%45,20057億2250万-6.84%-1.38
05/01226228219222-1.77%114,40058億2750万-5.53%-1.41
04/30229229226226-1.74%57,40059億3250万-4.24%-1.43
04/28229231229230-0.43%22,00060億3750万-2.95%-1.46
04/272312312292310%15,70060億6375万-2.94%-1.46
04/24230232229231-0.43%16,90060億6375万-2.94%-1.46
04/23233233229232+0.87%30,80060億9000万-2.11%-1.47
04/22234235228230-1.29%118,50060億3750万-2.95%-1.46
04/21234236232233+0.43%74,50061億1625万-1.27%-1.48
04/20231233231232+0.87%43,40060億9000万-1.69%-1.47
04/172302312282300%60,40060億3750万-2.13%-1.46
04/16234234228230-2.13%76,80060億3750万-2.13%-1.46
04/152372392322350%82,40061億6875万0%-1.49
04/14230242230235+2.17%110,40061億6875万+0.43%-1.49
04/132302322282300%63,10060億3750万-1.29%-1.46
04/102292342282300%73,60060億3750万-1.29%-1.46
04/09241241227230-4.17%226,70060億3750万-1.29%-1.46
04/08236242235240+1.69%49,30063億+3.45%-1.52
04/07235241234236+0.85%56,00061億9500万+2.16%-1.5
04/06241242232234-2.9%81,80061億4250万+1.3%-1.48
04/03248248239241-2.03%126,20063億2625万+4.78%-1.53
04/02252257245246-2.77%119,90064億5750万+7.42%-1.56
04/01254265248253+1.61%169,00066億4125万+10.48%-1.6
03/31255261241249+2.89%335,70065億3625万+9.69%-1.58
03/30240244238242+1.68%88,00063億5250万+7.08%-1.53
03/27250253235238-4.8%281,00062億4750万+5.78%-1.51
03/26255265245250-4.21%474,40065億6250万+11.61%-1.58
03/25245293240261+6.53%2,664,60068億5125万+17.04%-1.65
03/24227254227245+7.93%665,50064億3125万+10.36%-1.55
03/23221229221227+0.89%117,40059億5875万+2.71%-1.44
03/20221227220225+2.27%125,40059億625万+1.81%-1.43
03/19219222218220+0.46%39,30057億7500万0%-1.39
03/18217220217219+0.46%36,60057億4875万-0.45%-1.39
03/172192202182180%52,40057億2250万-0.91%-1.38
03/16220223218218-1.36%63,00057億2250万-0.91%-1.38
03/132222252202210%17,90058億125万+0.45%-1.4
03/12225226219221-0.9%70,90058億125万+0.45%-1.4
03/11220225219223+2.29%75,20058億5375万+1.83%-1.41
03/10220221218218-0.46%19,00057億2250万-0.91%-1.38
03/09220222219219-0.45%15,60057億4875万-0.45%-1.39
03/06220222218220+0.46%32,50057億7500万0%-1.39
03/052182202182190%22,80057億4875万-0.45%-1.39
03/04219221218219-0.45%25,30057億4875万-0.9%-1.39
03/03224224220220-1.79%26,20057億7500万-0.45%-1.39
03/02222225220224+1.36%40,00058億8000万+1.36%-1.42
02/27222223220221-0.9%23,00058億125万0%-1.4
02/26223224221223+0.45%23,90058億5375万+0.9%-1.41
02/25223223219222+0.91%32,30058億2750万+0.45%-1.41
02/24222222218220+0.46%26,50057億7500万-0.45%-1.39
02/23221223218219-0.45%31,20057億4875万-0.9%-1.39
02/202212222192200%16,50057億7500万-0.45%-1.39
02/19223225220220-1.35%38,40057億7500万-0.45%-1.39
02/182252252212230%39,30058億5375万+0.45%-1.41
02/17224225221223+1.36%55,30058億5375万+0.45%-1.41
02/162182202172200%29,30057億7500万-0.9%-1.39
02/13218220216220+0.46%29,30057億7500万-0.9%-1.39
02/12219225216219+2.34%94,40057億4875万-1.79%-1.39
02/10213220213214+0.47%29,00056億1750万-4.04%-1.36
02/092162162132130%21,10055億9125万-4.91%-1.35
02/06217219210213-2.74%66,70055億9125万-5.33%-1.35
02/05213220213219+1.39%25,60057億4875万-2.67%-1.39
02/04222223215216-3.57%113,50056億7000万-4.42%-1.37