株価チャート

2015/02/23～2015/07/16

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
07/161,7901,7961,7801,788+0.34%4,407,7001兆6342億+3.53%-2.53
07/151,7461,7851,7461,782+2.77%3,247,5001兆6287億+3.18%-2.52
07/141,7451,7591,7241,734+0.12%2,426,6001兆5848億+0.52%-2.45
07/131,7091,7381,7081,732+2.24%3,083,0001兆5830億+0.35%-2.45
07/101,6871,7031,6741,694+1.5%4,333,6001兆5483億-1.97%-2.39
07/091,6501,6691,6241,669+0.24%3,752,6001兆5254億-3.58%-2.36
07/081,6861,6951,6651,665-2.35%3,617,9001兆5218億-4.03%-2.35
07/071,6961,7131,6731,705+1.85%3,471,2001兆5583億-1.9%-2.41
07/061,6661,6911,6661,674-1.59%2,170,0001兆5300億-3.85%-2.37
07/031,6821,7201,6811,701+1.55%3,046,9001兆5547億-2.58%-2.4
07/021,6851,6961,6721,675+0.6%3,048,0001兆5309億-4.23%-2.37
07/011,6971,6971,6621,665-1.25%2,973,8001兆5218億-5.02%-2.35
06/301,6821,7051,6761,686+0.24%3,191,9001兆5410億-4.04%-2.38
06/291,6931,7071,6731,682-2.27%2,613,4001兆5373億-4.38%-2.38
06/261,7081,7281,7021,721-1.6%2,219,8001兆5729億-2.27%-2.43
06/251,7561,7671,7351,749-0.63%1,836,7001兆5985億-0.79%-2.47
06/241,7821,7851,7501,760-0.51%2,543,2001兆6086億-0.23%-2.49
06/231,7501,7731,7411,769+1.84%2,771,8001兆6168億+0.28%-2.5
06/221,7311,7391,7221,737+0.23%2,298,1001兆5876億-1.47%-2.46
06/191,7461,7471,7291,733-0.57%4,309,8001兆5839億-1.59%-2.45
06/181,7601,7671,7431,743-1.47%2,914,7001兆5931億-0.91%-2.46
06/171,7961,7961,7661,769-1.01%2,039,5001兆6168億+0.68%-2.5
06/161,7761,8001,7731,787+0.22%1,942,9001兆6333億+1.88%-2.53
06/151,7551,7851,7521,783+0.28%1,675,2001兆6296億+1.89%-2.52
06/121,7941,7951,7731,778+0.23%3,912,4001兆6250億+1.83%-2.51
06/111,7581,7831,7581,774+1.43%2,120,3001兆6214億+1.9%-2.51
06/101,7381,7721,7281,749+0.58%3,264,9001兆5985億+0.81%-2.47
06/091,7651,7871,7391,739-2.9%3,905,8001兆5894億+0.58%-2.46
06/081,7801,7921,7641,791+1.02%2,915,2001兆6369億+3.95%-2.53
06/051,7521,7781,7511,773+0.68%2,349,3001兆6205億+3.38%-2.51
06/041,7781,7781,7521,761+0.34%3,173,8001兆6095億+3.04%-2.49
06/031,7601,7681,7511,755-1.4%2,115,4001兆6040億+3.05%-2.48
06/021,7901,7941,7771,780-0.39%2,238,4001兆6269億+4.83%-2.52
06/011,7891,8001,7771,787-0.17%2,400,4001兆6333億+5.61%-2.53
05/291,7691,7911,7681,790+1.02%4,177,8001兆6360億+6.11%-2.53
05/281,7541,7771,7541,772+1.26%3,692,1001兆6196億+5.41%-2.5
05/271,7441,7521,7321,750+0.46%2,929,3001兆5995億+4.42%-2.47
05/261,7371,7541,7321,742+0.29%2,263,0001兆5921億+4.19%-2.46
05/251,7601,7631,7301,737-1.64%3,539,8001兆5876億+4.07%-2.46
05/221,7701,7771,7481,766-0.79%3,842,1001兆6141億+6.07%-2.5
05/211,7561,7851,7561,780+0.85%3,248,9001兆6269億+7.29%-2.52
05/201,7461,7781,7461,765+2.08%5,263,9001兆6132億+6.78%-2.49
05/191,7001,7351,6951,729+2.19%3,882,6001兆5803億+4.92%-2.44
05/181,6981,7001,6811,692-0.12%2,553,1001兆5464億+2.92%-2.39
05/151,6851,6961,6791,694+1.01%2,001,6001兆5483億+3.23%-2.39
05/141,6761,6891,6631,677-1.06%3,336,5001兆5327億+2.44%-2.37
05/131,6701,7001,6641,695+0.41%2,816,3001兆5492億+3.73%-2.4
05/121,6781,6921,6641,688+0.18%3,712,1001兆5428億+3.49%-2.39
05/111,6741,6881,6721,685+2.12%4,341,1001兆5400億+3.63%-2.38
05/081,6351,6551,6331,650+1.54%3,852,5001兆5081億+1.73%-2.33
05/071,5961,6331,5961,625+1.82%5,161,0001兆4852億+0.37%-2.3
05/011,6161,6421,5921,596+0.63%5,153,5001兆4587億-1.42%-2.26
04/301,6011,6101,5771,586-1.49%5,595,5001兆4496億-2.16%-2.24
04/281,6151,6191,6061,610+0.5%2,566,3001兆4715億-0.86%-2.28
04/271,6111,6121,6011,602-1.48%3,187,2001兆4642億-1.48%-2.26
04/241,6221,6351,6161,626+0.25%2,136,6001兆4861億-0.12%-2.3
04/231,6401,6441,6151,622-1.4%4,951,4001兆4825億-0.49%-2.29
04/221,6461,6531,6311,645-0.78%3,101,1001兆5035億+0.92%-2.32
04/211,6431,6581,6311,658+2.16%2,652,2001兆5154億+1.59%-2.34
04/201,6381,6381,6171,623-1.4%2,385,5001兆4834億-0.67%-2.29
04/171,6461,6641,6411,646-0.3%2,293,2001兆5044億+0.55%-2.33
04/161,6711,6741,6421,651-1.55%4,458,3001兆5090億+0.79%-2.33
04/151,6301,6921,6281,677+2.07%6,552,0001兆5327億+2.26%-2.37
04/141,6181,6551,6161,643+1.42%2,965,3001兆5017億+0.24%-2.32
04/131,6201,6331,6061,620+0.12%2,287,1001兆4806億-1.28%-2.29
04/101,6421,6421,6161,618-0.92%3,114,5001兆4788億-1.52%-2.29
04/091,6391,6421,6261,633+0.18%1,990,6001兆4925億-0.79%-2.31
04/081,6241,6391,6201,630+0.93%2,769,3001兆4898億-1.03%-2.3
04/071,6201,6301,6071,615+0.06%2,852,4001兆4761億-1.82%-2.28
04/061,5961,6181,5921,614+0.81%1,804,7001兆4751億-1.82%-2.28
04/031,5921,6021,5831,601-0.19%2,637,7001兆4633億-2.56%-2.26
04/021,5911,6161,5861,604+2.3%3,894,7001兆4660億-2.25%-2.27
04/011,5631,5941,5571,568-0.57%5,973,0001兆4331億-4.39%-2.22
03/311,6271,6271,5761,577-1.25%6,287,4001兆4413億-3.78%-2.23
03/301,6031,6161,5861,597-1.42%8,700,5001兆4596億-2.5%-2.26
03/271,6441,6441,5891,620-1.58%6,857,3001兆4806億-1.04%-2.29
03/261,6541,6571,6381,646-0.66%3,345,1001兆5044億+0.73%-2.33
03/251,6501,6631,6351,657+0.36%2,616,5001兆5144億+1.59%-2.34
03/241,6411,6561,6221,651-0.84%4,043,7001兆5090億+1.48%-2.33
03/231,6511,6671,6421,665+0.42%2,432,7001兆5218億+2.59%-2.35
03/201,6581,6631,6381,658+0.91%3,051,1001兆5154億+2.47%-2.34
03/191,6731,6751,6381,643-2.95%4,150,5001兆5017億+1.86%-2.32
03/181,6971,7071,6711,6930%2,552,5001兆5474億+4.96%-2.39
03/171,7101,7121,6891,693-0.53%3,033,3001兆5474億+5.16%-2.39
03/161,6841,7141,6831,702+1.07%2,734,1001兆5556億+5.98%-2.41
03/131,6951,6981,6731,684+0.3%5,355,8001兆5391億+5.12%-2.38
03/121,6701,6881,6511,679+0.24%2,551,0001兆5346億+5.07%-2.37
03/111,6781,6951,6731,675-0.18%2,067,6001兆5309億+5.08%-2.37
03/101,6871,6991,6721,678+0.06%2,622,6001兆5336億+5.6%-2.37
03/091,6731,6851,6621,677-0.83%2,408,7001兆5327億+5.74%-2.37
03/061,6461,6991,6441,691+2.73%5,784,5001兆5455億+6.89%-2.39
03/051,6061,6481,6061,646+3.13%4,307,0001兆5044億+4.31%-2.33
03/041,6001,6171,5941,5960%3,662,7001兆4587億+1.33%-2.26
03/031,5801,5981,5681,596+1.46%3,602,1001兆4587億+1.46%-2.26
03/021,5761,5821,5641,573+0.51%2,631,7001兆4377億+0.13%-2.22
02/271,5761,5801,5641,565-0.19%3,929,1001兆5102億-0.25%-2.21
02/261,5411,5691,5371,568+1.23%2,320,1001兆5131億+0.13%-2.22
02/251,5591,5601,5431,549-0.06%2,074,2001兆4947億-0.83%-2.19
02/241,5551,5561,5321,550-0.58%3,561,7001兆4957億-0.7%-2.19
02/231,5731,5771,5531,559+0.06%1,854,2001兆5044億+0.06%-2.2