株価チャート

2014/12/15～2015/06/16

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
06/16742742742742-0.13%20089億8017万-0.13%11.780.8
06/15740743740743+1.09%50089億9227万0%11.790.8
06/12735736735735-0.68%2,10088億9545万-1.21%11.660.79
06/11738740738740+0.95%30089億5596万-0.54%11.740.8
06/10733733733733-1.61%1,00088億7124万-1.48%11.630.79
06/05745745745745-0.13%50090億1648万+0.13%11.820.81
06/03746746746746-0.27%10090億2858万+0.27%11.840.81
06/02748748748748+1.08%10090億5278万+0.54%11.870.81
05/287407407407400%10089億5596万-0.4%11.740.8
05/26741741731740-0.13%1,50089億5596万-0.4%11.740.8
05/25750750740741-1.2%3,40089億6807万-0.27%11.760.8
05/22749750749750+0.13%7,80090億7699万+0.94%11.90.81
05/21745749743749+0.54%6,40090億6489万+0.81%11.890.81
05/20743745743745+0.27%1,20090億1648万+0.4%11.820.81
05/19743743743743+0.41%20089億9227万+0.13%11.790.8
05/187457457407400%20089億5596万-0.27%11.740.8
05/15745745730740-0.54%2,40089億5596万-0.27%11.740.8
05/14744744744744-0.13%10090億437万+0.27%11.810.8
05/087457457457450%1,40090億1648万+0.4%11.820.81
05/077507507407450%2,70090億1648万+0.4%11.820.81
05/017457457447450%4,10090億1648万+0.4%11.820.81
04/287457457457450%2,20090億1648万+0.4%11.820.81
04/277457457457450%20090億1648万+0.27%11.820.81
04/247467467457450%6,00090億1648万+0.27%11.820.81
04/23744746744745-0.4%80090億1648万+0.27%11.820.81
04/22747750747748+0.13%9,80090億5278万+0.67%11.870.81
04/21750750745747+0.27%80090億4068万+0.54%11.860.81
04/20741745741745+0.68%90090億1648万+0.27%11.820.81
04/17740740740740+0.41%9,10089億5596万-0.4%11.740.8
04/16737737737737-0.14%30089億1966万-0.81%11.70.8
04/157387387387380%20089億3176万-0.81%11.710.8
04/14735738735738-0.27%60089億3176万-0.81%11.710.8
04/137407407397400%1,10089億5596万-0.67%11.740.8
04/107407407407400%10089億5596万-0.67%11.740.8
04/08740740740740+0.14%20089億5596万-0.8%11.740.8
04/07739739739739-0.14%50089億4386万-0.94%11.730.8
04/067407407407400%20089億5596万-0.94%11.740.8
04/037407407407400%2,20089億5596万-0.94%11.740.8
04/02740740739740+0.54%3,20089億5596万-0.94%11.740.8
04/01735736735736-1.21%40089億755万-1.6%11.680.8
03/27749749737745-0.4%90090億1648万-0.53%47.940.84
03/26749749742748+1.63%40090億5278万-0.13%48.130.84
03/25748748736736-1.6%4,50089億755万-1.74%47.360.83
03/247497497437480%3,00090億5278万-0.13%48.130.84
03/23740748740748-0.13%7,60090億5278万-0.13%48.130.84
03/207497497497490%2,00090億6489万0%48.190.84
03/19749749749749+0.54%30090億6489万0%48.190.84
03/18748748745745-0.53%90090億1648万-0.4%47.940.84
03/17750750749749+0.54%60090億6489万+0.13%48.190.84
03/16750750745745-1.19%1,40090億1648万-0.4%47.940.84
03/13743754743754+1.62%1,10091億2540万+0.8%48.510.85
03/12750750742742-0.4%2,30089億8017万-0.67%47.740.84
03/11745745745745-0.67%20090億1648万-0.27%47.940.84
03/107517517507500%1,00090億7699万+0.4%48.260.84
03/05750750750750-0.66%50090億7699万+0.4%48.260.84
03/04755755755755+0.4%1,10091億3750万+1.07%48.580.85
03/03753753752752+0.67%40091億120万+0.67%48.390.85
03/02751751747747-0.4%30090億4068万0%48.060.84
02/27754754742750-0.53%1,60090億7699万+0.4%48.260.84
02/267547547547540%20091億2540万+0.94%48.510.85
02/25746754742754+0.4%4,80091億2540万+0.94%48.510.85
02/24754754751751+0.94%80090億8909万+0.54%48.320.85
02/23749753744744-1.33%8,40090億437万-0.4%47.870.84
02/20752754752754+0.53%1,70091億2540万+0.8%48.510.85
02/187487507437500%1,50090億7699万+0.27%48.260.84
02/17750750750750+0.13%10090億7699万+0.27%48.260.84
02/16745749745749+0.54%40090億6489万+0.13%48.190.84
02/13745745745745+0.4%1,60090億1648万-0.4%47.940.84
02/06742742742742-0.93%20089億8017万-0.8%47.740.84
02/05748749748749+0.94%20090億6489万+0.13%48.190.84
02/04742742742742+0.41%20089億8017万-0.93%47.740.84
02/03746746739739-0.14%20089億4386万-1.34%47.550.83
02/02740740740740-1.07%10089億5596万-1.33%47.610.83
01/30748748748748+1.63%20090億5278万-0.27%48.130.84
01/29738742736736-0.27%1,20089億755万-1.87%47.360.83
01/28738738738738-0.27%10089億3176万-1.73%47.490.83
01/27740740740740-0.27%30089億5596万-1.6%47.610.83
01/23747747742742-1.72%3,60089億8017万-1.33%47.740.84
01/22755755755755+0.67%6,80091億3750万+0.27%48.580.85
01/217487507487500%2,00090億7699万-0.4%48.260.84
01/207507507487500%1,40090億7699万-0.4%48.260.84
01/197457507457500%30090億7699万-0.4%48.260.84
01/167427507427500%2,30090億7699万-0.4%48.260.84
01/157407507407500%50090億7699万-0.4%48.260.84
01/147507507387500%3,50090億7699万-0.4%48.260.84
01/13750750750750-1.7%2,70090億7699万-0.4%48.260.84
01/09763763763763+0.13%1,00092億3432万+1.19%49.090.86
01/08751762751762+1.46%1,20092億2222万+1.06%49.030.86
01/06751751751751-0.53%10090億8909万-0.27%48.320.85
01/057557557557550%10091億3750万+0.27%48.580.85
2014
12/30742760742755+1.75%2,60091億3746万+0.27%48.580.85
12/29742742742742-1.07%10089億8012万-1.46%47.740.84
12/25754754740750-0.66%5,60090億7695万-0.53%48.260.84
12/24754755754755+0.27%1,00091億3746万+0.13%48.580.85
12/22755755745753-0.66%10,10091億1325万-0.13%48.450.85
12/19750758750758+1.61%2,80091億7377万+0.53%48.770.85
12/187467467467460%1,90090億2853万-1.06%480.84
12/17754754745746-1.32%2,10090億2853万-1.06%480.84
12/16756756756756+0.13%20091億4956万+0.27%48.640.85
12/157557557557550%11,20091億3746万0%48.580.85