株価チャート

2015/02/05～2015/07/01

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
07/01667678663678+1.8%41,000136億7336万+4.95%20.972.75
06/30648667645666+2.3%48,600134億3135万+3.42%20.62.7
06/29642664640651-2.54%106,900131億2884万+1.24%20.132.64
06/26667669661668+0.15%37,000134億7168万+3.89%20.662.71
06/25668670656667-0.15%68,400134億5152万+4.06%20.632.71
06/24675675668668+0.15%115,100134億7168万+4.38%20.662.71
06/23658667655667+1.68%157,700134億5152万+4.38%20.632.71
06/22650657647656+1.71%72,500132億2968万+2.82%20.292.66
06/19640648639645+0.78%43,900130億784万+1.26%19.952.62
06/18645645640640-0.78%36,300129億700万+0.47%19.792.6
06/17645645640645+0.47%53,800130億784万+1.42%19.952.62
06/16636645636642+0.94%48,400129億4734万+0.94%19.862.6
06/15639640634636-0.31%34,000128億2633万+0.16%19.672.58
06/12643643635638-1.09%47,600128億6667万+0.63%19.732.59
06/11637645630645+1.57%48,900130億784万+1.74%19.952.62
06/10637640630635-0.16%36,300128億617万+0.47%19.642.58
06/09639639631636+0.16%46,300128億2633万+0.63%19.672.58
06/08635639627635+0.95%67,200128億617万+0.63%19.642.58
06/05630630625629+0.32%21,100126億8516万-0.16%19.452.55
06/04622631621627+0.16%34,600126億4483万-0.32%19.392.54
06/03625630621626-0.16%42,900126億2466万-0.32%19.362.54
06/02636638609627-2.94%181,400126億4483万-0.16%19.392.54
06/01640646639646+0.94%58,800130億2801万+3.03%19.982.62
05/29635643631640+0.63%61,500129億700万+2.24%19.792.6
05/28630639630636+0.63%45,300128億2633万+1.76%19.672.58
05/27635642630632-0.47%56,100127億4567万+1.28%19.552.56
05/26637640631635-1.24%48,600128億617万+1.76%19.642.58
05/25638647635643+1.1%50,500129億6750万+3.21%19.892.61
05/22640644635636-0.93%28,900128億2633万+2.25%19.672.58
05/21640647639642+0.31%68,600129億4734万+3.38%19.862.6
05/20638642634640+1.43%55,200129億700万+3.23%19.792.6
05/19640640625631-1.25%75,300127億2550万+2.1%19.522.56
05/18639640635639+0.79%66,500128億8684万+3.57%19.762.59
05/15634635631634+0.48%43,000127億8600万+3.09%19.612.57
05/14633634629631+0.48%58,200127億2550万+2.94%19.522.56
05/13627635626628+0.32%128,000126億6500万+2.78%19.422.55
05/12628628621626+1.29%78,400126億2466万+2.79%19.362.54
05/11623624618618-0.8%57,700124億6332万+1.81%19.112.51
05/08619623616623+0.97%52,700125億6416万+2.98%19.272.53
05/07617618613617+0.98%38,800124億4316万+2.32%19.082.5
05/016046146046110%53,200123億2215万+1.5%18.92.48
04/30616617603611-1.13%59,200123億2215万+1.83%18.92.48
04/28615619610618+0.49%167,900124億6332万+3%19.112.51
04/27615616611615+1.65%34,600124億282万+2.67%19.022.5
04/24610612604605-0.17%34,300122億115万+1.17%18.712.45
04/23615620604606-1.14%27,500122億2132万+1.34%18.742.46
04/22619620610613-0.49%44,500123億6249万+2.68%18.962.49
04/21615617612616+0.82%27,800124億2299万+3.36%19.052.5
04/20624624600611-2.08%65,400123億2215万+2.86%18.92.48
04/17625626620624+0.16%33,800125億8433万+5.23%19.32.53
04/16621624617623+0.97%45,700125億6416万+5.24%19.272.53
04/15618620611617-0.16%83,400124億4316万+4.58%19.082.5
04/14618620612618+1.64%49,500124億6332万+4.92%19.112.51
04/13613627608608+0.16%165,900122億6165万+3.4%18.82.47
04/10605607601607+0.66%60,600122億4149万+3.23%18.772.46
04/09599605598603+1.17%95,600121億6082万+2.55%18.652.45
04/085985995905960%74,600120億1965万+1.36%18.432.42
04/07594598587596+1.36%71,000120億1965万+1.36%18.432.42
04/06580589580588+1.73%46,500118億5831万0%18.192.39
04/03573578571578+0.7%48,000116億5664万-1.87%17.882.35
04/02576576570574+0.17%41,600115億7597万-2.55%17.752.33
04/01570575565573+0.17%66,400115億5580万-2.88%17.722.32
03/31577577571572-0.35%40,300115億3563万-3.21%17.692.32
03/30581582570574-1.2%59,700115億7597万-3.2%17.752.33
03/27577586575581-0.51%45,600117億1714万-2.19%17.972.36
03/26590590583584-1.68%54,700117億7764万-1.52%18.062.37
03/25596596590594-0.17%41,300119億7931万+0.34%18.372.41
03/24599600590595-0.67%67,400119億9948万+0.68%18.42.41
03/23600603598599+0.34%72,400120億8015万+1.53%18.532.43
03/20591597590597+1.7%57,800120億3981万+1.36%18.462.42
03/19584587582587+1.03%31,700118億3814万-0.17%18.162.38
03/18582582579581-0.17%36,700117億1714万-1.19%17.972.36
03/17584584578582-0.34%69,800117億3731万-1.02%182.36
03/16585589581584-0.17%77,100117億7764万-0.51%18.062.37
03/13588591585585-0.68%83,400117億9781万-0.34%18.092.37
03/12595595588589-0.34%49,800118億7848万+0.51%18.222.39
03/11590593590591-0.51%51,500119億1881万+0.85%18.282.4
03/10600603591594-1%82,700119億7931万+1.54%18.372.41
03/09598600591600+0.33%73,000121億32万+2.56%18.562.43
03/06599601598598-0.17%66,700120億5998万+2.4%18.52.43
03/05600606597599-0.17%51,300120億8015万+2.74%18.532.43
03/04600602591600-0.33%68,200121億32万+3.27%18.562.43
03/03609609600602-0.82%80,300121億4065万+3.79%18.622.44
03/02601609600607+2.02%105,400122億4149万+5.02%18.772.46
02/27597598592595-0.34%40,700119億9948万+3.12%18.42.41
02/265995995915970%49,000120億3981万+3.65%18.462.42
02/25609610585597-1.49%88,500120億3981万+3.83%18.462.42
02/24600609600606+1.68%103,800122億2132万+5.76%18.742.46
02/23572596572596+4.75%108,100120億1965万+4.2%18.432.42
02/20564570564569+0.71%42,300114億7513万-0.35%17.62.31
02/19566570560565-0.7%60,600113億9446万-1.05%17.472.29
02/18572572566569+0.18%41,800114億7513万-0.35%17.62.31
02/17571571567568-0.53%39,300114億5496万-0.7%17.572.3
02/165725735695710%38,800115億1547万-0.17%17.662.32
02/13578580570571-1.55%58,900115億1547万-0.17%17.662.32
02/12576581575580+0.87%52,600116億9697万+1.22%17.942.35
02/10573578571575+0.52%16,900115億9614万+0.17%17.782.33
02/09578578568572-0.17%34,500115億3563万-0.52%17.692.32
02/06580580571573-0.69%33,000115億5580万-0.52%17.722.32
02/05581581573577-0.17%18,700116億3647万+0.17%17.852.34