株価チャート

2015/02/19～2015/07/14

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
20181/1, 株式分割 1→2
2015
07/141,0151,0281,0111,025+1.18%12,60089億8380万+2.81%44.691.93
07/131,0081,0181,0081,013+0.9%8,40088億7863万+1.81%44.161.9
07/101,0001,0081,0001,004+0.05%17,80087億9974万+1.01%43.771.89
07/099931,0059751,004+0.6%42,80087億9536万+0.96%43.751.89
07/081,0021,005993998-0.45%30,60087億4277万+0.45%43.491.87
07/071,0001,0071,0001,002+0.2%8,60087億8221万+1.01%43.681.88
07/061,0001,0071,0001,000+0.1%14,40087億6469万+0.91%43.61.88
07/031,0031,003999999-0.1%13,00087億5592万+0.91%43.551.88
07/021,0001,0039961,000+0.7%9,40087億6469万+1.11%43.61.88
07/01999999993993-0.15%6,20087億333万+0.51%43.291.87
06/309881,0009839950%17,20087億1648万+0.76%43.361.87
06/29997999986995-0.8%22,00087億1648万+0.86%43.361.87
06/261,0021,0081,0011,003+0.15%8,40087億8660万+1.88%43.711.88
06/251,0051,0051,0011,001+0.1%11,40087億7345万+1.83%43.641.88
06/249991,0009951,000+0.3%12,00087億6469万+1.94%43.61.88
06/23995997992997+0.5%10,00087億3839万+1.73%43.471.87
06/22995996991992-0.4%7,60086億9457万+1.33%43.251.86
06/19982997982996+1.43%10,40087億2963万+1.84%43.421.87
06/18988989982982-0.56%6,20086億692万+0.61%42.811.85
06/17999999985988-0.2%10,60086億5513万+1.28%43.051.86
06/16998999990990-0.85%11,60086億7266万+1.7%43.141.86
06/159931,001992998+0.91%14,20087億4716万+2.78%43.511.88
06/12986990985989+0.36%13,20086億6827万+2.17%43.121.86
06/11988988981986+0.56%6,60086億3760万+2.02%42.961.85
06/10980988980980-0.31%10,80085億8939万+1.77%42.721.84
06/09990990983983-0.51%11,60086億1569万+2.29%42.861.85
06/08987990985988+0.15%14,40086億5951万+3.13%43.071.86
06/05983988983987+0.66%5,80086億4636万+3.19%43.011.85
06/04978988978980+0.26%13,40085億8939万+2.83%42.721.84
06/03976980973978+0.15%15,60085億6748万+2.89%42.621.84
06/02977977974976-0.1%8,00085億5433万+2.95%42.551.83
06/01977977975977+0.46%7,20085億6310万+3.28%42.591.84
05/29972975970973+0.26%10,40085億2366万+3.13%42.41.83
05/28975975968970-0.05%9,00085億174万+3.08%42.291.82
05/27963972960971+0.62%15,20085億613万+3.35%42.311.82
05/26963965960965+0.21%6,60084億5354万+2.93%42.051.81
05/25965965961963-0.47%9,40084億3601万+2.94%41.961.81
05/22964969958967+0.16%11,80084億7545万+3.64%42.161.82
05/21967970964966-0.1%11,60084億6230万+3.71%42.091.81
05/20966968965967-0.05%8,20084億7107万+4.04%42.141.82
05/19968970962967-0.05%10,00084億7545万+4.31%42.161.82
05/18972972958968+1.26%15,80084億7983万+4.59%42.181.82
05/15948958948956+1.06%15,20083億7466万+3.52%41.661.8
05/14945947940946+0.53%11,80082億8701万+2.55%41.221.78
05/13933945933941+0.91%10,00082億4319万+2.12%411.77
05/12930936928932+0.49%13,60081億6869万+1.3%40.631.75
05/11930932928928-0.27%13,20081億2924万+0.92%40.441.74
05/08921932921930+1.03%22,40081億5116万+1.31%40.541.75
05/07921927921921-0.05%14,80080億6789万+0.27%40.131.73
05/01922924921921-0.05%19,80080億7227万+0.11%40.151.73
04/30922924921922-0.16%17,00080億7666万-0.38%40.171.73
04/28924924921923+0.05%10,40080億8980万-0.65%40.241.73
04/27924924921923+0.49%13,20080億8542万-1.13%40.221.73
04/24916920916918-0.05%14,80080億4598万-1.92%40.021.73
04/23919921919919+0.11%12,80080億5036万-2.18%40.041.73
04/22922922918918-0.16%8,60080億4160万-2.7%401.72
04/21917920916919+0.38%8,80080億5217万-2.75%40.051.73
04/20915923915916-0.11%12,20080億2151万-3.43%39.91.72
04/17920920916917-0.11%7,80080億3027万-3.53%39.941.72
04/16916920916918+0.27%8,20080億3903万-3.62%39.991.72
04/15915920913915-0.11%11,80080億1712万-4.09%39.881.72
04/149139169139160%8,80080億2589万-4.18%39.921.72
04/13917917915916-0.38%14,20080億2589万-4.38%39.921.72
04/109209219179200%16,80080億5655万-4.22%40.071.73
04/09923923918920-0.22%14,20080億5655万-4.32%40.071.73
04/08920927920922+0.55%16,20080億7408万-4.31%40.161.73
04/07926926916917-0.33%19,40080億3027万-4.93%39.941.72
04/06923930919920-0.27%17,40080億5655万-4.81%40.071.73
04/03912925912922+1.15%26,60080億7846万-4.65%40.181.73
04/02900912900912+1.28%25,60079億8646万-5.84%39.731.71
04/01905908900900-1.69%25,80078億8570万-7.22%39.221.69
03/31932940910916-1.66%37,20080億2407万-5.72%105.431.83
03/30973973931931-4.51%36,40081億5992万-4.22%107.211.86
03/27979991975975-5.34%60,00085億4557万+0.41%112.281.95
03/261,0251,0381,0191,030+0.19%37,00090億2763万+6.3%118.612.06
03/251,0481,0501,0181,028+1.18%29,40090億1010万+6.64%118.382.05
03/241,0101,0181,0081,016+0.69%19,40089億492万+5.83%1172.03
03/231,0001,0101,0001,009+1.1%25,20088億4357万+5.65%116.192.01
03/209991,000993998-0.1%14,00087億4716万+4.94%114.931.99
03/199901,000987999+1.22%16,80087億5592万+5.38%115.041.99
03/18984989981987+1.08%11,00086億5074万+4.56%113.661.97
03/17975980973977+0.41%15,60085億5871万+3.88%112.451.95
03/16972973966973+0.05%18,80085億2366万+3.79%111.991.94
03/13974974968972+0.41%19,40085億1927万+3.96%111.931.94
03/12968973965968+0.26%19,20084億8421万+3.86%111.471.93
03/11963966963966+0.31%13,00084億6230万+3.82%111.191.93
03/10964967961963+0.26%15,80084億3601万+3.83%110.841.92
03/09960963958960+0.1%17,40084億1410万+3.78%110.551.92
03/06958960957959+0.26%11,20084億533万+3.9%110.441.91
03/05951958951957+0.63%7,60083億8342万+3.85%110.151.91
03/04955955947951-0.37%23,20083億3083万+3.43%109.461.9
03/03955956951954+0.32%15,60083億6151万+4.03%109.861.9
03/02953956951951-0.21%13,80083億3522万+3.93%109.521.9
02/27955957950953+0.47%9,20083億5274万+4.38%109.751.9
02/26945955945949+0.69%10,00083億1330万+4.12%109.231.89
02/25950950935942+1.56%15,60082億5633万+3.63%108.481.88
02/24932935927928+0.49%17,20081億2924万+2.26%106.811.85
02/23916929916923+1.04%17,40080億8980万+1.88%106.291.84
02/20918918913914-0.16%10,20080億654万+0.94%105.21.82
02/19914918912915+0.38%11,00080億1969万+1.1%105.371.83