株価チャート

2015/01/15～2015/06/10

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
06/102,6002,6002,4642,464-4.5%62,10060億6784万-15.27%62.429.64
06/092,6112,6502,5122,580-2.12%88,10063億5350万-11.7%65.3610.1
06/082,6352,6512,6012,636+0.08%27,40064億9141万-10.22%66.7810.32
06/052,6352,7402,6202,634-1.35%42,30064億8648万-10.53%66.7310.31
06/042,6342,7452,5412,670+0.53%84,90065億7514万-9.68%67.6410.45
06/032,7412,7502,6122,656-3.38%130,50065億4066万-10.63%67.2910.4
06/022,8882,8902,7492,749-6.02%187,00067億6968万-8.03%69.6410.76
06/012,8452,9332,8142,925-6.7%253,90072億310万-2.56%74.111.45
05/293,1503,3753,0253,135+7.73%660,60077億2025万+4.53%-15.15
05/282,8552,9102,8102,910+2.57%31,00071億6616万-2.71%-14.07
05/272,9202,9202,8032,837-1.22%31,10069億8639万-5.4%-13.71
05/262,7952,8982,7952,872+3.27%53,60070億7258万-4.62%-13.88
05/252,7892,8032,7002,781-1.56%61,70068億4849万-8.07%-13.44
05/222,7862,8752,7592,825+0.89%38,80069億5684万-7.71%-13.65
05/212,7922,8602,7902,800-0.67%87,90068億9528万-9.33%-13.53
05/202,8802,8992,7502,819-6.03%216,60069億4206万-8.95%-13.63
05/192,9533,0802,9533,000+1.69%53,20073億8780万-2.69%-14.5
05/182,8552,9552,8542,950-0.17%72,20072億6467万-3.5%-14.26
05/152,8803,0202,8702,955-2.64%131,10072億7698万-2.41%-14.28
05/143,2003,2353,0003,035-5.3%103,70074億7399万+1%-14.67
05/133,4003,5603,1853,205-10.97%181,60078億9263万+7.62%-15.49
05/123,4803,7353,3003,600+4.65%147,70088億6536万+22.95%-17.4
05/113,1103,5103,1103,440+11.87%211,50084億7134万+20.03%-16.63
05/083,1003,1652,9803,075-2.54%73,10075億7249万+9.63%-14.86
05/072,9503,1902,9313,155+12.28%156,40077億6950万+14.23%-15.25
05/013,0003,0352,8102,810-4.26%147,30069億1990万+3.58%-13.58
04/302,8762,9762,8752,935+3.86%140,40072億2773万+9.64%-14.19
04/282,9492,9492,7602,826-3.38%138,40069億5930万+7.25%-13.66
04/272,8903,0002,8522,925-5.03%168,40072億310万+12.76%-14.14
04/243,2253,2902,9303,080-0.16%215,30075億8480万+20.93%-14.89
04/233,1003,1852,9703,085+0.82%145,30075億9712万+23.65%-14.91
04/222,8003,3502,8003,060+7.37%538,30075億3555万+25.15%-14.79
04/213,0153,1802,7102,850-3.06%297,40070億1841万+19%-13.78
04/202,9553,0452,8002,940-5.92%157,50072億4004万+24.89%-14.21
04/172,9753,3902,9593,125+0.32%206,60076億9562万+35.16%-15.11
04/162,9453,1502,8263,115-3.41%407,90076億7099万+37.1%-15.06
04/153,6253,8903,1203,225-12.72%606,50079億4188万+44.23%-15.59
04/143,3553,8253,2003,695+5.72%1,033,80090億9930万+68.49%-17.86
04/133,4953,4953,4953,495+16.81%115,60086億678万+63.7%-16.89
04/102,9922,9922,9252,992+20.06%238,30073億6809万+44.12%-14.46
04/092,4402,5992,3902,492+5.59%212,70061億3679万+22.4%-12.05
04/082,2502,4962,2402,360+5.78%181,70058億1173万+17.18%-11.41
04/072,2222,3692,1612,231-6.34%188,10054億9406万+11.72%-10.78
04/062,4992,6702,3502,382+1.4%505,60058億6591万+20.18%-11.51
04/032,0292,3492,0172,349+20.52%399,80057億8464万+19.6%-11.35
04/021,9952,1491,8041,949-4.93%183,30047億9960万-0.05%-9.42
04/011,8882,0701,8552,050+7.22%87,10050億4833万+5.02%-9.91
03/312,0502,0501,8841,912-4.88%81,00047億849万-1.9%-9.24
03/301,9892,0291,9772,010+3.5%43,80049億4982万+3.08%-9.72
03/271,8641,9651,8621,942+2%44,80047億8236万-0.36%-9.39
03/261,8711,9191,8711,904+1.76%36,10046億8879万-2.86%-9.2
03/251,8161,8891,8161,871+3.37%41,40046億752万-5.12%-9.04
03/241,7891,8251,7801,810+3.25%30,00044億5730万-8.86%-8.75
03/231,7311,7871,7281,753-1.96%46,20043億1693万-12.96%-8.47
03/201,8031,8441,7831,788-2.13%53,70044億312万-12.7%-8.64
03/191,7861,8551,7861,827+1.33%21,10044億9917万-11.74%-8.83
03/181,8001,8221,7771,803-0.93%38,90044億4006万-13.65%-8.72
03/171,9001,9071,7501,820-4.21%94,70044億8193万-13.33%-8.8
03/162,0002,0351,8851,900-10.8%110,30046億7894万-10%-9.18
03/132,2152,2322,0832,130-4.01%69,20052億4533万+0.71%-10.3
03/122,2002,2902,1572,219+3.74%93,70054億6450万+5.37%-10.73
03/112,1402,1852,0982,139-4.51%88,70052億6750万+2.44%-10.34
03/102,1192,2482,0722,240+10.95%225,70055億1622万+8.06%-10.83
03/092,0052,0251,9382,019+0.5%51,10049億7198万-1.8%-9.76
03/061,9402,0101,9402,009+3.82%34,00049億4736万-2.33%-9.71
03/051,9221,9381,8961,935+0.68%17,00047億6513万-5.61%-9.35
03/041,8901,9481,8301,922+2.45%53,60047億3311万-6.01%-9.29
03/031,9201,9211,8721,876-2.29%35,90046億1983万-8.08%-9.07
03/022,0012,0011,9201,920-3.95%39,50047億2819万-5.79%-9.28
02/272,0122,0401,9851,999-0.5%27,50049億2273万-1.58%-9.66
02/261,9752,0331,9712,009+2.71%55,50049億4736万-0.69%-9.71
02/251,9201,9871,9131,956+0.72%54,80048億1684万-3.02%-9.45
02/241,9671,9801,9061,942-2.85%77,90047億8236万-3.81%-9.39
02/232,0202,0741,9831,999-9.95%167,20049億2273万-1.48%-9.66
02/202,2912,2942,1942,220+1.32%71,00054億6697万+9.47%-10.73
02/192,1852,3602,1202,191-1.75%118,80053億9555万+9.17%-10.59
02/182,4462,4502,1642,230-10.8%169,90054億9159万+12.17%-10.78
02/172,6002,7112,3662,500-3.85%159,70061億5650万+27.1%-12.08
02/162,4402,6472,4102,600+11.11%282,40064億276万+34.09%-12.57
02/132,2252,4552,2202,340+2.86%142,10057億6248万+22.71%-11.31
02/122,3512,3802,2202,275+8.28%217,00056億241万+20.82%-11
02/102,1002,2302,0662,101+0.05%145,10051億7392万+12.9%-10.16
02/092,3342,3802,0702,100+5.32%243,80051億7146万+13.51%-10.15
02/061,9202,0051,8601,994+3.91%76,40049億1042万+8.49%-9.64
02/051,7511,9201,7511,919+8.91%97,20047億2572万+4.86%-9.28
02/041,7801,8681,7611,762+0.28%44,10043億3910万-3.24%-8.52
02/031,8101,8451,7571,757-3.78%33,80043億2678万-3.25%-8.49
02/021,9481,9781,8201,826-10.4%67,70044億9670万+0.72%-8.83
01/301,8792,0401,8612,038+10.82%152,40050億1877万+12.66%-9.85
01/291,7821,9601,7741,839+1.88%85,30045億2872万+2.22%-8.89
01/281,8011,8551,7711,805-1.2%26,50044億4499万+0.5%-8.72
01/271,7751,8271,7631,827+1.56%34,70044億9917万+1.78%-8.83
01/261,7551,7991,7261,799+2.8%26,40044億3021万+0.22%-8.7
01/231,7521,8301,6951,750-2.23%69,20043億955万-2.72%-8.46
01/221,8641,9301,6921,790-3.97%75,10044億805万-0.89%-8.65
01/211,9901,9991,8501,864-6.89%54,50045億9028万+2.87%-9.01
01/202,2452,2451,9612,002-8.79%166,10049億3012万+10.55%-9.68
01/192,0572,3382,0502,195+11.59%279,60054億540万+21.2%-10.61
01/161,7952,1161,7651,967+14.63%347,90048億4393万+9.1%-9.51
01/151,6911,7501,6911,716+0.94%10,10042億2582万-4.93%-8.29