株価チャート

2015/02/04～2015/06/30

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
20176/1, 株式分割 1→2
20157/1, 株式分割 1→2
2015
06/30350351337338-4.11%146,20041億1481万-17.16%38.7211.72
06/29361363352353-6.13%144,60042億9133万-14.44%40.3812.22
06/26386389376376-10.33%210,80045億7133万-9.52%43.0213.02
06/25416419415419+0.78%130,00050億9786万+0.66%47.9714.52
06/24415416415416+0.24%66,00050億5829万-0.12%47.614.4
06/23415415414415+0.06%51,20050億4612万-0.36%47.4814.37
06/22414414413414+0.3%46,00050億2650万-0.42%47.2914.31
06/19413414413413+0.06%38,00050億1134万-0.72%47.1514.27
06/18414414413413-0.24%42,40050億830万-0.78%47.1214.26
06/174144154134140%32,80050億2044万-0.54%47.2414.29
06/16414415413414+0.06%20,40050億2044万-0.54%47.2414.29
06/15416416413414-0.48%64,80050億1740万-0.6%47.2114.29
06/12416416415416+0.24%21,20050億4167万-0.36%47.4414.36
06/11415416414415-0.06%27,20050億2954万-0.6%47.3214.32
06/10416416415415-0.06%22,00050億3257万-0.54%47.3514.33
06/09417418415415-0.24%32,80050億3561万-0.48%47.3814.34
06/08415418414416+0.48%60,40050億4774万-0.24%47.4914.37
06/05413414413414+0.24%26,80050億2347万-0.48%47.2714.3
06/04414414413413+0.06%34,00050億1134万-0.72%47.1514.27
06/03415415413413-0.24%35,20050億830万-0.54%47.1214.26
06/02414414413414-0.18%60,40050億2044万-0.06%47.2414.29
06/01413415410415-2.07%222,00050億2954万+0.12%47.3214.32
05/294234254234230%20,40051億3571万+2.48%48.3214.62
05/28425425423423-0.18%35,20051億3571万+2.73%48.3214.62
05/27425426424424+0.06%42,00051億4481万+3.41%48.4114.65
05/26423425422424+0.36%42,80051億4178万+3.61%48.3814.64
05/25418422416422+1.69%42,80051億2358万+3.49%48.2114.59
05/22416417414415-0.12%32,80050億3864万+2.28%47.4114.35
05/21416416415416-0.18%25,20050億4471万+2.65%47.4714.36
05/20418418416417+0.06%21,20050億5381万+3.09%47.5514.39
05/19417417414416+0.06%23,60050億5077万+3.29%47.5214.38
05/18411416411416+1.4%46,80050億4774万+3.74%47.4914.37
05/15406412406410+1.3%27,20049億7797万+2.56%46.8414.17
05/14412412403405-3.11%80,40049億1427万+1.5%46.2413.99
05/13424424408418-1.47%121,60050億7201万+5.29%47.7214.44
05/12426427420424-0.82%34,00051億4784万+7.41%48.4414.66
05/11427428423428+1.91%55,20051億9031万+8.84%48.8414.78
05/08413420413420+2.19%36,40050億9324万+7.35%47.9214.5
05/07411412410411+0.24%33,20049億8404万+5.86%46.8914.19
05/01412412409410-0.06%30,80049億7190万+6.15%46.7814.16
04/30406411406410+1.3%46,80049億7494万+6.77%46.8114.17
04/28405405402405+0.87%23,20049億1123万+5.96%46.2113.98
04/27399401398401+1.58%30,40048億6876万+5.31%45.8113.86
04/24395399394395+0.25%18,00047億9293万+4.22%45.113.65
04/23400400393394-0.82%32,80047億8079万+4.23%44.9813.61
04/22400402391397+0.19%74,40048億2023万+5.65%45.3513.72
04/21395398394397+0.95%27,20048億1113万+5.73%45.2713.7
04/20393394392393+0.06%31,20047億6562万+5.29%44.8413.57
04/17394394383393-0.32%30,40047億6259万+5.51%44.8113.56
04/16392394389394+1.88%34,80047億7776万+6.13%44.9513.6
04/15384387384387+0.72%12,40046億8979万+4.74%44.1313.35
04/14379387379384+0.92%30,00046億5642万+4.28%43.8113.26
04/13392394380380-2.37%82,80046億1395万+3.61%43.4113.14
04/103903933903900%25,20047億2619万+6.42%44.4713.46
04/09390390389390+0.26%19,20047億2619万+6.71%44.4713.46
04/08384390384389+1.7%40,40047億1405万+6.73%44.3513.42
04/07380382380382+1.39%24,40046億3518万+5.52%43.6113.2
04/06375377374377+1.34%42,40045億7148万+4.36%43.0113.02
04/03369372369372+1.23%16,40045億1081万+3.26%42.4412.84
04/02366368366367+0.48%9,20044億5621万+2.01%41.9312.69
04/01366370365366-0.2%27,20044億3497万+1.53%41.7312.63
03/31372372365366+0.41%30,80044億4407万+1.74%41.8112.65
03/30365370364365+0.69%60,00044億2587万+1.32%41.6412.6
03/27356364355362+1.4%28,80043億9554万+0.35%41.3612.52
03/26360360357357-0.9%17,20043億3487万-1.04%40.7912.34
03/25363365359361-1.03%26,80043億7430万-0.41%41.1612.46
03/24364364363364+0.48%15,20044億1980万+0.34%41.5912.58
03/23362363361363+0.9%22,40043億9857万-0.14%41.3912.52
03/20359360358359+0.28%12,80043億5913万-1.3%41.0112.41
03/193593603583580%13,20043億4700万-1.85%40.912.38
03/18360360358358-0.14%10,40043億4700万-2.12%40.912.38
03/17358360357359+0.21%17,20043億5307万-2.25%40.9612.39
03/163593593583580%12,00043億4397万-2.72%40.8712.37
03/13359360357358+0.42%16,80043億4397万-2.98%40.8712.37
03/12357359355357+0.49%10,80043億2577万-3.39%40.712.32
03/11358358355355-1.05%30,00043億453万-4.38%40.512.26
03/10362362358359-0.97%28,40043億5003万-3.63%40.9312.39
03/09361362360362+0.28%29,60043億9250万-2.95%41.3312.51
03/06358361358361+1.05%46,00043億8037万-3.73%41.2112.47
03/05357358357357+0.14%20,80043億3487万-4.99%40.7912.34
03/04358358356357-0.14%23,60043億2880万-5.37%40.7312.33
03/03356358356357+0.63%66,00043億3487万-5.49%40.7912.34
03/02355356355355+0.14%38,80043億757万-6.33%40.5312.27
02/27357357354355-3.67%176,00043億150万-6.71%40.4712.25
02/26371371368368-0.94%10,80044億6531万-3.16%42.0112.71
02/25372373371372-0.93%18,80045億778万-2.24%42.4112.84
02/24377379374375+0.27%21,20045億5025万-1.06%42.8112.96
02/23375375374374-0.07%8,00045億3811万-1.06%42.712.92
02/20379379374374-0.2%6,40045億4114万-0.73%42.7312.93
02/19377377375375-0.46%16,80045億5025万-0.53%42.8112.96
02/18379379377377+0.13%4,00045億7148万-0.07%43.0113.02
02/17377377375376-0.33%9,20045億6541万-0.2%42.9613
02/16379379375378-0.72%24,40045億8058万+0.13%43.113.04
02/13380382380380-1.55%22,80046億1395万+0.6%43.4113.14
02/12387387384386+0.13%10,40046億8675万+2.18%44.113.34
02/10387387384386+0.46%4,40046億8069万+1.78%44.0413.33
02/09378384378384+1.59%12,80046億5945万+1.32%43.8413.27
02/06383384378378-0.33%6,00045億8665万-0.53%43.1613.06
02/05390390376379-2.82%17,20046億181万-0.2%43.313.1
02/04386390386390+1.04%4,80047億3529万+2.43%44.5513.48