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
2015
06/30728729712715-1.79%2,045,9001721億2910万-4.16%-1.76
06/29732732723728-3.06%1,820,4001752億5872万-2.67%-1.79
06/26749773746751+0.27%3,090,4001807億9574万+0.13%-1.85
06/25741756740749+1.22%1,852,1001803億1426万-0.27%-1.84
06/24732770732740+1.51%4,059,0001781億4760万-1.6%-1.82
06/23735735725729-0.82%1,976,4001754億9946万-3.19%-1.79
06/22724739721735+1.38%1,166,6001769億1450万-2.52%-1.81
06/197257287237250%660,4001745億750万-3.97%-1.78
06/187227327227250%881,7001745億750万-4.1%-1.78
06/17732732724725-0.96%1,104,0001745億750万-4.23%-1.78
06/16732743732732-0.41%1,024,3001761億9240万-3.43%-1.8
06/15732741732735-0.27%780,1001769億1450万-3.16%-1.81
06/12731740730737+0.55%1,944,2001773億9590万-3.15%-1.81
06/11742746733733-1.21%1,490,6001764億3310万-3.81%-1.8
06/107417477397420%967,5001785億9940万-2.62%-1.83
06/09750757742742-1.2%1,358,1001785億9940万-2.62%-1.83
06/08765766750751-1.83%1,509,9001807億6570万-1.7%-1.85
06/05775778764765-0.39%1,279,7001841億3550万0%-1.88
06/04764772760768+0.52%1,202,5001848億5760万+0.26%-1.89
06/03765768761764-0.52%868,7001838億9480万-0.26%-1.88
06/02772772765768-0.65%965,0001848億5760万0%-1.89
06/01777777768773-0.64%945,1001860億6110万+0.39%-1.9
05/29763778763778+1.57%2,757,3001872億6460万+0.78%-1.91
05/28774774762766-0.65%1,196,5001843億7620万-1.03%-1.88
05/27770773764771-0.13%1,048,0001855億7970万-0.77%-1.9
05/26771783768772-0.26%1,290,9001858億2040万-1.03%-1.9
05/25773775768774+0.13%969,4001863億180万-1.15%-1.9
05/22765775765773+1.05%930,5001860億6110万-1.53%-1.9
05/21768782762765-0.13%1,771,8001841億490万-2.92%-1.88
05/20763771759766+0.79%1,337,0001843億4556万-3.04%-1.88
05/19761767756760+0.26%1,100,2001829億160万-4.16%-1.87
05/18767768755758-0.26%1,355,1001824億2028万-4.65%-1.86
05/15754764753760+1.2%1,230,5001829億160万-4.64%-1.87
05/14745754743751-0.27%1,303,3001807億3566万-6.13%-1.85
05/13748755742753+0.13%1,512,9001812億1698万-6.23%-1.85
05/12768769749752-2.84%1,999,4001809億7632万-6.7%-1.85
05/11767778766774+1.84%1,616,1001862億7084万-4.33%-1.9
05/08752766751760+1.74%2,411,1001829億160万-6.29%-1.87
05/07742751738747-0.4%3,577,3001797億7302万-8.23%-1.84
05/01761765745750-2.85%3,849,2001804億9500万-8.2%-1.85
04/30783786758772-1.4%5,085,6001857億8952万-5.74%-1.9
04/28785788775783+0.26%2,568,3001884億3678万-4.63%-1.93
04/27780794777781-0.38%2,831,8001879億5546万-4.87%-1.92
04/24810812782784-3.8%6,595,9001886億7744万-4.51%-1.93
04/23810880784815+0.37%23,793,8001961億3790万-0.61%-2.01
04/22818821808812-1.22%2,584,8001954億1592万-0.61%-2
04/21824832815822-0.72%1,884,8001978億2252万+1.11%-2.02
04/20844845825828-1.9%1,939,6001992億6648万+2.6%-2.04
04/178488578438440%2,410,8002031億1704万+5.37%-2.08
04/16839855838844+0.84%3,204,1002031億1704万+6.3%-2.08
04/15844848832837-0.71%1,555,4002014億3242万+6.35%-2.06
04/14849859836843+0.12%3,625,7002028億7638万+7.94%-2.07
04/13828842828842+2.18%2,677,1002026億3572万+8.79%-2.07
04/108208278208240%1,550,9001983億384万+7.29%-2.03
04/09819829816824+0.98%2,831,3001983億384万+8.14%-2.03
04/08818830814816-0.37%2,600,4001963億7856万+7.65%-2.01
04/07827828812819-1.33%3,158,0001971億54万+8.62%-2.02
04/06826838818830+0.48%2,420,6001997億4780万+10.67%-2.04
04/03814831807826+1.23%2,996,7001987億8516万+10.87%-2.03
04/02817842813816-1.21%5,933,3001963億7856万+10.12%-2.01
04/01832837809826-1.08%4,154,9001987億8516万+12.23%-2.03
03/31843847831835-0.24%4,720,4002009億5110万+14.23%-2.05
03/30812849810837+3.21%5,978,3002014億3242万+15.45%-2.06
03/27809823802811-0.12%4,107,7001951億7526万+12.8%-2
03/26808827801812+0.5%5,137,0001954億1592万+13.88%-2
03/25800822800808+1.64%7,563,6001944億5328万+14.29%-1.99
03/24776800770795+2.45%6,629,4001913億2470万+13.25%-1.96
03/23750819750776+2.92%13,655,3001866億1248万+11.17%-1.94
03/20742758726754+0.27%12,747,0001813億2192万+8.65%-1.88
03/19704766704752+6.82%26,963,7001808億4096万+8.83%-1.88
03/18698728646704+5.39%35,877,5001692億9792万+2.47%-1.76
03/17681683667668-1.18%2,577,2001606億4064万-2.62%-1.67
03/16674680673676+0.75%2,654,6001625億6448万-1.46%-1.69
03/13672678670671-0.15%1,628,8001613億6208万-2.19%-1.67
03/12677682671672-0.74%1,782,1001616億256万-2.18%-1.68
03/116716836666770%1,635,8001628億496万-1.46%-1.69
03/10683686673677-1.17%1,691,4001628億496万-1.46%-1.69
03/09690692680685-1.44%2,056,0001647億2880万-0.15%-1.71
03/06705716688695-2.66%3,192,6001671億3360万+1.31%-1.73
03/05716726713714-0.42%1,443,5001717億272万+4.23%-1.78
03/04711726709717+0.42%1,604,5001724億2416万+4.98%-1.79
03/03724728707714-0.7%1,766,6001717億272万+4.69%-1.78
03/02704720704719+2.28%2,454,7001729億512万+5.74%-1.79
02/27698707697703+0.72%1,712,2001690億5744万+3.69%-1.75
02/26703715694698-1.27%2,502,9001678億5504万+3.1%-1.74
02/25691712685707+2.32%3,129,0001700億1936万+4.59%-1.76
02/24673693672691+2.67%3,268,8001661億7168万+2.37%-1.72
02/23672676668673+0.3%2,183,9001618億4304万-0.15%-1.68
02/20670676668671+0.15%2,052,5001613億6208万-0.59%-1.67
02/19679682668670-1.18%2,669,0001611億2160万-0.89%-1.67
02/18680683673678-0.15%3,286,8001630億4544万+0.3%-1.69
02/17681693676679-0.59%2,772,6001632億8592万+0.15%-1.69
02/16672684671683+1.94%2,528,3001642億4784万+0.59%-1.7
02/13679687668670-0.59%2,441,7001611億2160万-1.33%-1.67
02/12677682672674+0.45%1,885,1001620億8352万-0.88%-1.68
02/10671684669671-0.3%2,336,1001613億6208万-1.61%-1.67
02/09664676656673+1.82%3,541,1001618億4304万-1.61%-1.68
02/06700703655661-5.3%8,697,0001589億5728万-3.64%-1.65
02/05685713682698+2.65%7,234,5001678億5504万+1.31%-1.74
02/04669684667680+2.1%2,219,5001635億2640万-1.45%-1.7