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
20167/1, 株式分割 1→2
2015
06/301,4381,4641,4381,460+1.21%84,000286億1600万+3.4%29.733.41
06/291,4251,4501,4241,443-2.76%111,000282億7300万+2.45%29.383.37
06/261,4471,5131,4381,484+1.85%170,800290億7660万+5.66%30.213.47
06/251,4501,4621,4471,457+0.34%121,000285億4740万+4.11%29.663.4
06/241,4411,4571,4411,452-0.21%85,200284億4940万+4.2%29.563.39
06/231,4351,4581,4191,455+1.43%122,600285億820万+4.64%29.623.4
06/221,4231,4451,4101,434-0.1%100,600281億640万+3.54%29.23.35
06/191,4221,4381,4031,436+2.46%138,800281億3580万+3.95%29.233.35
06/181,3941,4151,3841,401+0.94%104,000274億5960万+1.74%28.533.27
06/171,4031,4091,3841,388-0.96%115,600272億480万+1.09%28.273.24
06/161,3971,4361,3951,402+0.32%179,400274億6940万+2.3%28.543.27
06/151,3801,4031,3801,397+0.83%66,600273億8120万+2.19%28.453.26
06/121,3851,3971,3741,386-0.32%149,800271億5580万+1.58%28.223.24
06/111,4181,4261,3871,390-2.46%125,400272億4400万+2.21%28.313.25
06/101,3991,4351,3991,425+1.89%143,000279億3000万+5.09%29.023.33
06/091,4011,4041,3961,399-0.64%115,200274億1060万+3.52%28.483.27
06/081,4011,4271,3971,408+0.46%165,000275億8700万+4.41%28.663.29
06/051,3901,4051,3901,401+1.05%104,000274億5960万+4.16%28.533.27
06/041,3951,4011,3831,387-0.11%107,400271億7540万+3.32%28.243.24
06/031,3901,3981,3781,388-0.04%63,800272億480万+3.66%28.273.24
06/021,3931,3931,3781,389+0.14%84,400272億1460万+3.85%28.283.24
06/011,3801,3931,3751,387+0.18%100,400271億7540万+3.7%28.243.24
05/291,3831,3991,3791,384+0.11%79,400271億2640万+3.67%28.183.23
05/281,3661,4051,3661,383+1.69%143,200270億9700万+3.64%28.153.23
05/271,3581,3701,3521,360-0.91%99,400266億4620万+1.99%27.693.18
05/261,3501,3751,3501,372+1.86%114,400268億9120万+2.77%27.943.2
05/251,3441,3501,3381,347+0.22%59,400264億120万+0.82%27.433.15
05/221,3451,3521,3311,344+1.24%55,000263億4240万+0.37%27.373.14
05/211,3461,3571,3271,328-1.92%59,800260億1900万-1.23%27.033.1
05/201,3411,3571,3301,354+1.77%36,800265億2860万+0.41%27.563.16
05/191,3401,3441,3121,330-1.34%59,800260億6800万-1.7%27.093.11
05/181,3381,3491,3321,348+1.7%52,000264億2080万-0.81%27.453.15
05/151,3151,3301,3001,326+2.24%34,800259億7980万-2.75%26.993.1
05/141,3351,3351,2961,297-2.34%65,200254億1140万-5.16%26.43.03
05/131,3151,3371,3151,328-0.11%40,200260億1900万-3.17%27.033.1
05/121,3021,3341,2931,329+1.88%43,800260億4840万-3.28%27.063.1
05/111,3051,3101,2951,305+0.69%66,000255億6820万-5.27%26.573.05
05/081,2811,3041,2811,296+1.17%51,400253億9180万-6.06%26.383.03
05/071,3001,3121,2801,281-1.46%133,000250億9780万-7.34%26.082.99
05/011,3151,3271,2771,300-3.38%192,000254億7020万-6.11%26.463.04
04/301,3141,3751,3131,345+2.32%146,400263億6200万-2.96%27.393.14
04/281,3281,3331,2961,315-1.02%218,800257億6420万-5.23%26.773.07
04/271,3451,3531,3261,328-0.04%75,400260億2880万-4.39%27.043.1
04/241,3371,3501,3191,329-0.64%104,000260億3860万-4.49%27.053.1
04/231,3651,3651,3301,337-2.3%103,000262億520万-3.95%27.233.12
04/221,3501,3761,3501,369+1.56%54,400268億2260万-1.83%27.873.2
04/211,3481,3641,3471,3480%49,000264億1100万-3.27%27.443.15
04/201,3501,3751,3461,348-2.28%79,800264億1100万-3.27%27.443.15
04/171,3901,3901,3651,379-0.93%95,600270億2840万-0.86%28.083.22
04/161,4121,4161,3781,392-1.38%77,200272億8320万+0.43%28.353.25
04/151,4241,4311,4051,412-0.84%63,200276億6540万+2.28%28.743.3
04/141,4601,4601,4171,424-1.73%74,800279億60万+3.83%28.993.33
04/131,4651,4651,4421,449-0.17%54,400283億9060万+6.43%29.53.38
04/101,4701,4701,4461,451-1.29%55,600284億3960万+7.4%29.553.39
04/091,4641,4711,4331,470+0.41%82,400288億1200万+9.54%29.943.43
04/081,4681,4851,4461,464+0.24%104,200286億9440万+9.83%29.813.42
04/071,4251,4731,4191,461+3.03%168,800286億2580万+10.31%29.743.41
04/061,3891,4221,3861,418+1.65%52,600277億8300万+7.96%28.873.31
04/031,4161,4191,3851,395-0.99%52,200273億3220万+7.02%28.43.26
04/021,4111,4581,3881,409-0.49%112,400276億660万+8.85%28.683.29
04/011,3531,4161,3421,416+4.58%113,600277億4380万+10.24%28.833.31
03/311,3511,3701,3391,354+0.11%52,400265億2860万+6.32%27.913.2
03/301,3401,3571,3261,352+0.33%61,600264億9920万+6.96%27.883.2
03/271,3441,3741,3371,348-0.07%36,200264億1100万+7.37%27.783.19
03/261,3501,3671,3421,349-1.46%42,200264億3060万+8.14%27.83.19
03/251,3511,3801,3401,369+1.33%62,600268億2260万+10.54%28.223.24
03/241,3591,3711,3431,351-2%47,400264億6980万+9.89%27.843.19
03/231,3441,3801,3301,378+1.7%79,600270億880万+12.86%28.413.26
03/201,3921,3921,3451,355-2.83%98,000265億5800万+11.89%27.943.2
03/191,3301,3961,3271,395+3.41%120,400273億3220万+15.92%28.753.3
03/181,3251,3701,3251,349+0.48%150,400264億3060万+12.94%27.83.19
03/171,2891,3471,2861,342+3.43%122,800263億320万+13.15%27.673.17
03/161,2691,3201,2521,298+4.01%228,800254億3100万+10.24%26.753.07
03/131,2751,2761,2221,248-0.83%189,200244億5100万+6.62%25.722.95
03/121,2041,2631,2011,258+5.85%232,000246億5680万+7.89%25.942.98
03/111,1641,1901,1641,189+1.97%48,800232億9460万+2.46%24.52.81
03/101,1931,2101,1621,166-3.2%183,400228億4380万+0.65%24.032.76
03/091,2061,2101,1771,204-1.79%120,200235億9840万+4.15%24.822.85
03/061,2291,2411,2131,226-0.24%83,400240億2960万+6.52%25.282.9
03/051,2551,2741,2151,229-1.88%242,600240億8840万+7.06%25.342.91
03/041,1941,2551,1711,253+4.94%341,400245億4900万+9.2%25.822.96
03/031,1561,1981,1521,194+3.29%237,000233億9260万+4.33%24.612.82
03/021,1591,1701,1501,156-0.47%151,600226億4780万+1.27%23.822.73
02/271,1551,1701,1551,161+0.43%56,200227億5560万+1.75%23.942.75
02/261,1471,1561,1471,156+0.48%55,200226億5760万+1.4%23.832.73
02/251,1311,1551,1231,151+1.54%114,400225億4980万+1.01%23.722.72
02/241,1431,1461,1281,133+0.04%54,800222億680万-0.44%23.362.68
02/231,1331,1371,1271,133-0.04%56,600221億9700万-0.48%23.352.68
02/201,1261,1401,1251,133+0.76%79,400222億680万-0.53%23.362.68
02/191,1591,1591,1151,125-1.96%216,800220億4020万-1.19%23.182.66
02/181,1581,1671,1401,147-0.39%73,800224億8120万+0.97%23.652.71
02/171,1381,1531,1301,152+1.5%64,600225億6940万+1.63%23.742.72
02/161,1601,1601,1291,135-0.48%52,400222億3620万+0.49%23.392.68
02/131,1731,1731,1351,140-3.35%91,800223億4400万+1.33%23.52.7
02/121,1501,1931,1351,180+3.74%174,200231億1820万+5.41%24.322.79
02/101,1301,1461,1161,137-0.18%70,400222億8520万+2.16%23.442.69
02/091,1171,1461,1091,139+1.97%162,800223億2440万+2.71%23.482.69
02/061,1531,1531,1111,117-1.93%113,600218億9320万+0.99%23.032.64
02/051,1161,1491,1161,139+1.52%97,200223億2440万+3.17%23.482.69
02/041,1211,1481,1151,1220%82,000219億9120万+1.91%23.132.65