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
20221/1, 株式分割 1→3
2015
06/30326330326330-0.2%61,20066億6641万-7.3%-5.85
06/29333339331331-2.46%84,90066億7988万-7.64%-5.86
06/26353353337339-4.78%115,80068億4822万-5.83%-6.01
06/25374374354356-4.64%40,80071億9164万-1.39%-6.31
06/24377378357373+2.75%168,60075億4180万+3.13%-6.62
06/23342386341363+6.97%102,90073億3978万+0.37%-6.44
06/22338342337340+1.49%18,30068億6169万-6.43%-6.02
06/19336342332335-0.3%31,50067億6068万-8.06%-5.93
06/18340342331336-1.85%92,40067億8088万-8.29%-5.95
06/17344345341342-1.35%19,20069億882万-7.07%-6.06
06/16352352344347+0.39%26,70070億310万-6.05%-6.14
06/15348351344345-0.67%39,30069億7616万-6.92%-6.12
06/12357357347348-4.49%110,40070億2330万-6.54%-6.16
06/11355364355364+1.11%15,60073億5325万-2.41%-6.45
06/103603633573600%31,50072億7245万-3.74%-6.38
06/09365366360360-1.73%25,80072億7245万-4%-6.38
06/08373373366366-1.88%39,60074億39万-2.31%-6.49
06/05372373370373+0.45%11,70075億4180万-0.71%-6.62
06/04370373370372-0.27%7,50075億813万-1.15%-6.59
06/03370373368373+0.72%9,90075億2833万-1.15%-6.61
06/02370373369370-0.09%31,50074億7446万-1.86%-6.56
06/01367372367370-0.45%9,00074億8119万-1.77%-6.56
05/29373373367372+0.9%12,60075億1486万-1.33%-6.59
05/28369371367369-0.98%6,60074億4752万-2.21%-6.53
05/27368375365372+0.72%19,20075億2160万-1.5%-6.6
05/26371373368370-0.98%19,20074億6773万-2.2%-6.55
05/25376376370373-0.62%9,60075億4180万-1.75%-6.62
05/22374376372376-0.18%11,40075億8893万-1.14%-6.66
05/21377378372376-0.18%18,30076億240万-0.96%-6.67
05/20382382373377-0.79%13,80076億1587万-0.79%-6.68
05/19381383377380-0.35%16,50076億7647万0%-6.74
05/18377382376381+0.62%7,20077億341万+0.09%-6.76
05/15380381375379-0.26%9,00076億5627万-0.52%-6.72
05/14383383380380-0.35%8,40076億7647万-0.26%-6.74
05/13379382378381+0.62%13,50077億341万+0.09%-6.76
05/12381382379379-0.7%9,30076億5627万-0.52%-6.72
05/11388388380382+0.7%17,10077億1014万+0.17%-6.77
05/08377382374379+0.09%14,10076億5627万-0.52%-6.72
05/07383383374379+0.62%14,10076億4954万-0.87%-6.71
05/01377380373376-1.22%22,20076億240万-1.48%-6.67
04/30383383377381-0.44%13,20076億9667万-0.52%-6.75
04/28378383375383+1.15%24,90077億3034万-0.09%-6.78
04/27380381377378-0.7%11,10076億4280万-1.48%-6.71
04/24387389381381+0.18%30,60076億9667万-1.04%-6.75
04/23375381371380+2.7%25,80076億8321万-1.47%-6.74
04/22373373367370+1.09%43,80074億8119万-4.31%-6.56
04/21376379363366-2.4%65,40074億39万-5.58%-6.49
04/20376379375375-2.76%66,90075億8220万-3.51%-6.65
04/17388388386386-0.69%33,30077億9768万-1.03%-6.84
04/16400400382389-4.27%72,30078億5155万-0.6%-6.89
04/15387412379406+7.22%86,40082億170万+3.57%-7.2
04/143823823783790%15,90076億4954万-3.4%-6.71
04/13380380375379-0.53%21,30076億4954万-3.65%-6.71
04/10380382380381-0.09%18,00076億8994万-3.38%-6.75
04/09382382380381-0.35%24,30076億9667万-3.54%-6.75
04/08381384381382+0.35%12,90077億2361万-3.45%-6.78
04/07383383380381-0.44%13,20076億9667万-3.79%-6.75
04/06383386383383+0.09%10,50077億3034万-3.61%-6.78
04/03387387379382-0.26%26,10077億2361万-3.94%-6.78
04/02383385382383-0.26%17,10077億4381万-3.93%-6.79
04/01384386384384-0.69%20,40077億6401万-3.92%-6.81
03/31386389384387+0.17%22,20078億1788万-3.49%-6.86
03/30389389386386-0.6%8,40078億441万-3.9%-6.85
03/27386396386389-0.77%35,10078億5155万-3.56%-6.89
03/26399400380392-2.49%51,60079億1215万-3.05%-6.94
03/25405405399402+0.42%17,70081億1417万-0.82%-7.12
03/24400400399400-0.08%22,50080億8050万-1.23%-7.09
03/23402402399400-0.17%48,90080億8723万-1.15%-7.1
03/20402402401401-0.08%8,70081億70万-0.99%-7.11
03/19406406401401-0.99%14,10081億743万-0.91%-7.11
03/18410410403405+1%23,40081億8824万+0.08%-7.18
03/17403404401401-0.17%17,70081億743万-1.15%-7.11
03/16401403401402-0.58%10,50081億2090万-0.99%-7.13
03/13411412401404-2.02%47,70081億6804万-0.41%-7.17
03/12406415404413+2.91%67,50083億3638万+1.64%-7.31
03/11405406400401-0.74%15,90081億70万-1.23%-7.11
03/10405407402404+0.25%13,80081億6130万-0.49%-7.16
03/09400407400403+0.58%7,80081億4110万-0.74%-7.14
03/064014064004010%22,50080億9396万-1.56%-7.1
03/05400407400401-1.15%14,40080億9396万-1.8%-7.1
03/04402406401405+1%6,90081億8824万-0.9%-7.18
03/03400405400401-0.5%25,80081億743万-2.35%-7.11
03/02402405400403-0.33%20,70081億4783万-2.1%-7.15
02/27408408402405+0.08%10,80081億7477万-2.25%-7.17
02/26407410403404-0.98%14,40081億6804万-2.57%-7.17
02/25422422407408-0.81%17,70082億4884万-1.84%-7.24
02/24425425407412-2.6%32,10083億1618万-1.28%-7.3
02/23425425413423+1.77%52,20085億3839万+1.36%-7.49
02/20415423414415-0.24%50,10083億8654万-0.4%-7.36
02/19447448407416+3.14%219,60084億673万-0.4%-7.38
02/18403408400404+0.25%20,70081億5096万-3.66%-7.15
02/17413413397403+1.85%20,70081億3077万-4.13%-7.13
02/16399399392395-0.59%34,20079億8269万-6.1%-7
02/13408408397398-0.58%40,50080億2981万-5.77%-7.05
02/12400408400400-3.69%102,30080億7692万-5.44%-7.09
02/10405418405415+1.3%18,60083億8654万-2.27%-7.36
02/09410413408410+1.15%10,80082億7884万-3.53%-7.26
02/06408409404405-0.25%15,00081億8461万-4.85%-7.18
02/05407408404406-1.06%14,10082億481万-4.62%-7.2
02/04403411403411+1.48%14,10082億9231万-3.6%-7.28