株価チャート

2015/01/21～2015/06/16

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
06/161,3131,3131,2961,312-0.08%1,00061億3886万+2.02%13.421.69
06/151,2811,3151,2801,313+1.94%6,50061億4354万+2.1%13.431.69
06/121,2951,2951,2811,288-0.08%3,70060億2656万+0.16%13.171.66
06/111,2891,2921,2891,289+0.39%1,50060億3124万+0.16%13.181.66
06/101,2641,2841,2641,284+1.1%1,20060億784万-0.39%13.131.65
06/091,2811,2811,2701,270-1.32%5,50059億4234万-1.47%12.991.63
06/081,2951,2951,2871,287-1.45%2,20060億2188万-0.39%13.161.66
06/051,2911,3061,2901,306+1.16%50061億1078万+1.08%13.361.68
06/041,2901,3191,2901,291-0.15%3,00060億4060万-0.08%13.21.66
06/031,2851,3001,2851,293+0.62%3,40060億4995万+0.08%13.221.66
06/021,2821,2941,2821,285+0.39%1,50060億1252万-0.46%13.141.65
06/011,2951,2951,2801,280-1.16%1,70059億8913万-0.78%13.091.65
05/291,2901,2951,2901,295-0.15%2,70060億5931万+0.47%13.241.67
05/281,2811,2981,2811,297+1.25%3,70060億6867万+0.62%13.261.67
05/271,2971,2971,2801,281+0.08%2,10059億9381万-0.54%13.11.65
05/261,2961,2991,2731,280-1.69%5,10059億8913万-0.54%13.091.65
05/251,2951,3021,2931,302+1.01%2,70060億9207万+1.17%13.321.68
05/221,2671,2901,2671,289+1.02%1,70060億3124万+0.16%13.181.66
05/211,2801,2801,2661,276-0.39%3,80059億7041万-0.7%13.051.64
05/201,2851,2861,2791,281+0.87%2,00059億9381万-0.16%13.11.65
05/191,2681,2791,2681,2700%2,50059億4234万-0.86%12.991.63
05/181,2771,2821,2701,270-0.08%5,20059億4234万-0.7%12.991.63
05/151,2671,2811,2651,271+0.32%2,60059億4702万-0.47%131.64
05/141,2591,2751,2561,267-1.4%12,20059億2830万-0.71%12.961.63
05/131,3101,3101,2851,285-0.7%1,80060億1252万+0.86%13.141.65
05/121,3191,3191,2821,294-2.19%3,90060億5463万+1.65%13.231.67
05/111,3291,3291,3181,323+0.38%1,90061億9033万+4.17%13.531.7
05/081,3171,3201,2911,3180%8,40061億6693万+4.27%13.481.7
05/071,2841,3181,2801,318+1.38%8,50061億6693万+4.6%13.481.7
05/011,3101,3281,2961,300-2.26%12,30060億8271万+3.59%13.31.67
04/301,3201,3561,3201,330+1.92%36,80062億2308万+6.15%13.61.71
04/281,3001,3071,2961,305+0.31%6,60061億610万+4.15%13.351.68
04/271,2991,3011,2951,301+0.77%7,40060億8739万+3.58%13.311.67
04/241,2731,3251,2611,291+1.41%22,20060億4060万+2.95%13.21.66
04/231,2761,2891,2701,273+1.27%7,60059億5637万+1.76%13.021.64
04/221,2651,2751,2521,257-0.48%6,00058億8151万+0.64%12.861.62
04/211,2771,2771,2601,263-1.02%7,30059億958万+1.28%12.921.63
04/201,2801,2801,2551,276+0.39%9,50059億7041万+2.33%13.051.64
04/171,2771,2851,2711,2710%5,90059億4702万+2.01%131.64
04/161,2781,2781,2651,271-0.39%5,40059億4702万+1.92%131.64
04/151,3001,3001,2711,276-1.01%17,50059億7041万+2.33%13.051.64
04/141,3501,3521,2801,289+4.2%39,70060億3124万+3.62%13.181.66
04/131,2351,2371,2221,237+0.65%7,10057億8793万-0.24%12.651.59
04/101,2301,2301,2161,229-0.08%2,00057億5050万-0.81%12.571.58
04/091,2221,2321,2221,230+0.74%4,10057億5518万-0.65%12.581.58
04/081,2201,2221,2151,221-0.73%4,10057億1307万-1.29%12.491.57
04/071,2351,2451,2121,230-0.32%7,50057億5518万-0.57%12.581.58
04/061,2151,2341,2001,234+1.23%7,30057億7389万-0.16%12.621.59
04/031,2591,2591,2141,219-3.94%20,80057億371万-1.3%12.471.57
04/021,2711,3111,2351,269+4.79%40,90059億3766万+2.84%12.981.63
04/011,1701,2181,1701,211+1.59%7,40056億6628万-1.54%12.391.56
03/311,1991,1991,1781,192-1.08%7,50055億7737万-2.93%12.191.53
03/301,2041,2201,1781,205-0.08%15,20056億3820万-1.79%12.321.55
03/271,2271,2631,2011,206-3.29%16,10056億4288万-1.55%12.331.55
03/261,3121,3121,2301,247-5.1%18,80058億3472万+1.96%12.751.6
03/251,3301,3371,2811,314-4.71%27,30061億4821万+7.62%13.441.69
03/241,2771,3801,2621,379+10.32%52,10064億5235万+13.4%14.11.77
03/231,2171,2701,2171,250+2.88%17,90058億4876万+3.56%12.781.61
03/201,2321,2321,2131,215-1.38%1,00056億8499万+1%12.431.56
03/191,2181,2321,2031,232+1.15%5,30057億6454万+2.5%12.61.59
03/181,2231,2241,2121,218-2.56%3,30056億9903万+1.5%12.461.57
03/171,2511,2521,2021,250-1.03%11,30058億4876万+4.34%12.781.61
03/161,3201,3451,2601,263-2.85%12,50059億958万+5.87%12.921.63
03/131,2451,3251,2421,300+4.08%20,20060億8271万+9.52%13.31.67
03/121,2001,2491,2001,249+4.08%8,20058億4408万+5.94%12.771.61
03/111,1861,2001,1861,2000%70056億1481万+2.39%12.271.54
03/101,2091,2111,1711,200-0.91%4,50056億1481万+2.83%12.271.54
03/091,2181,2211,2101,211+0.08%3,80056億6628万+4.13%12.391.56
03/061,2011,2161,2001,210+0.75%2,00056億6160万+4.31%12.381.56
03/051,2281,2281,1991,201-0.83%2,30056億1949万+3.98%12.281.55
03/041,2101,2111,1911,211+0.5%2,80056億6628万+5.21%12.391.56
03/031,2291,2301,2001,205-0.99%5,40056億3820万+5.06%12.321.55
03/021,2101,2401,2101,217+1.42%7,00056億9435万+6.47%12.451.57
02/271,1751,2011,1741,200+3.72%8,30056億1481万+5.36%12.271.54
02/261,1691,1691,1421,157-0.34%2,00054億1361万+1.94%11.831.49
02/251,1571,1611,1411,161-0.17%2,50054億3233万+2.47%11.871.49
02/241,1651,1881,1511,163-0.17%3,80054億4168万+2.83%11.891.5
02/231,1951,1951,1621,1650%3,60054億5104万+3.19%11.911.5
02/201,1751,1751,1611,165-1.1%3,10054億5104万+3.56%11.911.5
02/191,1781,1921,1621,178-0.93%6,40055億1187万+4.71%12.051.52
02/181,1921,1921,1681,189+2.32%1,50055億6334万+5.69%12.161.53
02/171,1621,1851,1621,162-0.26%1,90054億3700万+3.38%11.881.5
02/161,1611,1801,1611,165-0.68%2,40054億5104万+3.65%11.911.5
02/131,2171,2201,1551,173-1.18%5,30054億8847万+4.45%121.51
02/121,1881,1901,1821,187+2.24%6,20055億5398万+5.89%12.141.53
02/101,1251,1611,1251,161+3.29%4,10054億3233万+3.75%11.871.49
02/091,1061,1261,1061,124+1.17%1,30052億5920万+0.54%11.51.45
02/061,1181,1201,1111,111+0.63%1,50051億9838万-0.71%11.361.43
02/051,1001,1181,1001,104+2.22%2,00051億6562万-1.43%11.291.42
02/041,0761,0981,0761,080+0.37%1,70050億5333万-3.57%11.051.39
02/031,1021,1171,0761,076-2.36%2,70050億3461万-3.84%111.38
02/021,1231,1231,1011,102-1.69%1,70051億5626万-1.69%11.271.42
01/301,1251,1251,1151,121+1.82%70052億4517万+0.18%11.461.44
01/291,1001,1011,1001,101-0.36%1,20051億5159万-1.61%11.261.42
01/281,1281,1281,1011,105+0.36%1,90051億7030万-1.25%11.31.42
01/271,0831,1791,0831,101-0.09%4,50051億5159万-1.52%11.261.42
01/261,1081,1081,0801,102-2.04%4,90051億5626万-1.34%11.271.42
01/231,1201,1251,1031,125+1.99%1,40052億6388万+0.81%11.511.45
01/221,1111,1151,1021,103-0.72%1,80051億6094万-1.08%11.281.42
01/211,1091,1141,1001,111+0.09%3,00051億9838万-0.45%11.361.43