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
06/309871,009962998+1.11%159,100164億9274万+3.85%-17.14
06/299801,011980987-3.71%203,400163億1096万+3.35%-16.95
06/261,0261,0551,0091,025-2.94%245,900169億3894万+7.89%-17.61
06/251,1151,1361,0511,056-5.97%357,800174億5124万+11.86%-18.14
06/241,0601,1391,0451,123+6.24%917,900185億5847万+19.98%-19.29
06/231,0051,0589921,057+4.14%310,300174億6777万+14.15%-18.16
06/221,0331,0701,0111,015-1.36%269,600167億7368万+10.45%-17.44
06/191,0011,0419921,029+2.18%289,700170億504万+12.71%-17.68
06/189821,0189761,007+1.31%184,200166億4148万+11.03%-17.3
06/179841,004984994+0.61%106,400164億2664万+10.2%-17.08
06/169901,010974988-1.5%146,900163億2749万+10.02%-16.97
06/159841,0309751,003+0.4%245,400165億7537万+12.19%-17.23
06/129871,015969999-1.28%377,300165億927万+12.37%-17.16
06/119771,0339461,012+0.8%1,018,800167億2410万+14.48%-17.38
06/101,0651,0949701,004-5.73%2,957,700165億9190万+14.35%-17.25
06/091,0651,0651,0161,065+16.39%1,498,700175億9997万+21.85%-18.29
06/08906924893915+2.23%262,900151億2110万+5.66%-15.72
06/05857906857895+5.29%302,500147億9059万+3.59%-15.37
06/04841851841850+0.12%50,300140億4693万-1.62%-14.6
06/03845856840849-0.12%52,600140億3040万-1.96%-14.58
06/02836854833850+1.67%76,500140億4693万-1.96%-14.6
06/01819846819836+2.33%87,400138億1556万-3.69%-14.36
05/29813824803817-0.37%97,900135億157万-5.98%-14.03
05/28816835810820-0.73%77,000135億5115万-5.96%-14.09
05/27842846812826-2.71%127,300136億5031万-5.71%-14.19
05/26863865830849-1.74%81,900140億3040万-3.41%-14.58
05/25870877860864-2.04%73,000142億7829万-1.93%-14.84
05/22851882849882+2.8%67,200145億7575万-0.11%-15.15
05/21859870855858-0.12%55,100141億7398万-2.94%-14.73
05/20859885850859-3.16%107,400141億9050万-3.16%-14.75
05/19888895875887+2.78%110,600146億5306万-0.22%-15.23
05/18854866810863-1.15%186,600142億5658万-3.14%-14.82
05/15882889870873-2.24%89,500144億2178万-2.24%-14.99
05/14897897881893+0.68%54,100147億5218万+0.11%-15.33
05/13873894873887+0.34%34,900146億5306万-0.22%-15.23
05/12885907874884-0.34%125,400146億350万-0.23%-15.18
05/11879890869887+0.45%37,500146億5306万+0.68%-15.23
05/08857887855883+1.96%61,300145億8698万+0.68%-15.16
05/07885885866866-2.48%52,100143億614万-0.92%-14.87
05/01861897861888+1.6%92,500146億6958万+1.83%-15.25
04/30875876853874+0.69%77,400144億3830万+0.58%-15.01
04/28893894861868-2.8%89,600143億3918万+0.35%-14.91
04/27885895872893+1.02%51,200147億5218万+3.6%-15.33
04/24873893860884+1.38%89,900146億350万+3.03%-15.18
04/23875900870872-0.91%75,800144億526万+2.23%-14.97
04/228888888578800%70,400145億3742万+3.65%-15.11
04/21882901879880-0.79%68,900145億2950万+4.27%-15.1
04/20892898883887-2.63%98,500146億4507万+5.6%-15.22
04/17901927901911+1.33%125,000150億4133万+8.97%-15.64
04/16885901883899+0.45%100,400148億4320万+8.57%-15.43
04/15909915890895-1.86%133,200147億7716万+9.15%-15.36
04/14920925912912-1.3%83,900150億5784万+12.18%-15.65
04/13925934920924+0.22%90,300152億5597万+14.78%-15.86
04/10930935910922+0.99%142,200152億2295万+15.83%-15.82
04/09919923900913-2.25%193,300150億7436万+15.86%-15.67
04/08921950910934+2.98%390,200154億2108万+19.74%-16.03
04/07868932855907+5.1%537,100149億7529万+17.49%-15.57
04/06795871791863+7.47%421,700142億4882万+12.96%-14.81
04/03822823795803-0.99%166,300132億5817万+5.94%-13.78
04/02786825779811+6.29%371,100133億9025万+7.85%-13.92
04/01794796737763-4.39%221,000125億9774万+2.28%-13.1
03/31810810794798-1.48%94,000131億8280万+7.55%-13.7
03/30816821800810+1.25%73,200133億8103万+10.05%-13.91
03/27815829785800-1.72%181,600132億1584万+9.59%-13.74
03/26794820790814+3.43%231,100134億4711万+12.43%-13.98
03/25790797779787+0.25%70,500130億108万+9.61%-13.51
03/24800800780785-0.63%116,600129億6804万+10.1%-13.48
03/23795820780790+2.86%294,600130億3405万+11.42%-13.55
03/20761771752768+0.52%96,900126億7107万+9.09%-13.17
03/19765773756764-0.91%72,500126億508万+8.83%-13.1
03/18776787764771+0.13%135,600127億2057万+10.14%-13.22
03/17792809752770-0.65%349,700127億407万+10.16%-13.21
03/16750775740775+6.46%329,000127億8657万+11.35%-13.29
03/13717731708728+4.15%170,000120億1112万+4.9%-12.49
03/12709718698699-1.55%46,600115億3266万+0.87%-11.99
03/11700717699710+0.57%53,500117億1414万+2.31%-12.18
03/107127277027060%68,500116億4815万+1.58%-12.11
03/09724724699706-2.62%67,200116億4815万+1.44%-12.11
03/06720739717725+0.69%71,300119億6163万+4.02%-12.43
03/05745750711720-1.37%224,700118億7913万+3.45%-12.35
03/04718730695730+3.11%147,300120億4412万+4.73%-12.52
03/03720729688708+0.43%180,200116億8115万+1.58%-12.14
03/02670710670705+6.02%262,100116億3165万+0.86%-12.09
02/27655679655665+0.45%176,600109億7170万-5%-11.4
02/26651664646662+1.53%66,000109億2220万-5.83%-11.35
02/25649665648652-0.46%164,300107億5721万-7.78%-11.18
02/24648668644655+1.87%215,700108億671万-7.62%-11.23
02/23656657643643-1.53%155,500106億872万-9.69%-11.03
02/20664664652653-1.66%110,900107億7371万-8.67%-11.2
02/19671674660664-0.6%104,200109億5520万-7.26%-11.39
02/18679680666668-1.18%89,400110億2119万-6.96%-11.46
02/17678685670676+0.6%107,300111億5318万-6.11%-11.59
02/16657684640672-7.57%441,000110億8719万-6.93%-11.52
02/13719732714727+0.83%83,400119億9462万+0.28%-12.47
02/12742742720721-1.5%84,200118億9563万-0.55%-12.37
02/10718741713732+3.1%132,400120億7712万+0.83%-12.55
02/097107137047100%77,200117億1414万-2.61%-12.18
02/067067127067100%50,300117億1414万-3.01%-12.18
02/05720725708710-2.74%92,800117億1414万-3.27%-12.18
02/04729743721730+0.14%112,200120億4412万-0.68%-12.52