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
06/30318331312316-2.77%2,525,800163億2898万-8.93%262.482.17
06/29336358323325-2.99%8,209,900167億9405万-7.41%269.952.23
06/26332340331335+0.6%667,500173億1079万-5.37%278.262.3
06/25331342330333-0.6%1,377,300172億744万-6.46%276.62.29
06/24331337328335+1.82%1,106,400173億1079万-6.42%278.262.3
06/23331339321329+1.86%2,014,100170億74万-8.61%273.282.26
06/22331334321323-2.71%1,184,200166億3579万-10.53%239.071.98
06/19325340316332+0.61%1,893,100170億9932万-8.03%245.732.03
06/18340342319330-1.2%1,645,200169億9632万-8.59%244.252.02
06/17321335320334+5.36%2,001,700172億233万-7.48%247.212.04
06/16324330313317-5.37%2,215,700163億2676万-12.67%234.631.94
06/15338339329335-2.33%1,655,400172億5384万-8.22%247.952.05
06/12344348337343-1.44%1,891,300176億6587万-6.28%253.872.1
06/11365368338348-3.33%3,464,200179億2339万-4.66%257.572.13
06/10373375352360-2.44%2,432,300185億4144万-0.83%266.462.2
06/09360384358369+4.53%9,643,500190億497万+1.93%273.122.26
06/08369372350353+2.02%4,621,000181億8091万-1.94%261.272.16
06/05380383337346+1.17%12,119,400178億2038万-3.89%256.092.12
06/04367368331342-6.81%4,815,800176億1436万-5%253.132.09
06/03380380362367-3.42%2,378,500189億196万+1.66%271.642.24
06/02381389376380-1.04%1,495,700195億7152万+5.26%281.262.32
06/013843943773840%1,840,100197億7753万+6.67%284.222.35
05/29386405382384-2.29%3,613,300197億7753万+6.96%284.222.35
05/28376397371393+5.93%3,228,000202億4107万+9.47%290.882.4
05/27395395366371-6.08%4,272,800191億798万+3.34%274.62.27
05/26406413389395-4.13%3,646,600203億4408万+8.82%292.362.42
05/25415430407412+3.78%11,166,400212億1964万+13.5%304.942.52
05/22373407372397+6.43%14,527,000204億4708万+9.67%293.842.43
05/21371432365373-0.53%22,895,400191億9980万+3.9%275.892.28
05/20365379357375+5.63%7,320,500193億275万+5.34%277.372.29
05/19322360316355+9.23%6,034,800182億7327万+0.57%262.572.17
05/18344346320325-4.97%2,440,500167億2905万-7.41%240.381.99
05/15345354340342+1.48%2,588,600176億410万-2.29%252.962.09
05/14363366333337-7.16%3,993,500173億4673万-3.71%249.262.06
05/13372389360363-1.09%8,844,600186億8506万+4.61%268.492.22
05/12361381349367+0.55%10,483,700188億9095万+7.31%271.452.24
05/11331371325365+16.24%12,286,500187億8801万+8.31%269.972.23
05/08314347310314+2.61%8,784,400161億6283万-5.42%232.251.92
05/07315319296306-6.13%2,710,700157億5104万-7.27%226.331.87
05/01323332300326+1.24%4,044,700167億8052万-0.61%241.121.99
04/30352353315322-9.55%4,538,100165億7462万-0.62%238.171.97
04/28366376352356-0.56%3,766,300183億2474万+11.25%263.312.18
04/27359367352358-0.56%1,863,300184億2769万+13.29%264.792.19
04/24353372345360+1.41%3,533,100185億3064万+15.76%266.272.2
04/23363368352355-4.31%2,689,900182億7327万+16.01%262.572.17
04/22355386350371+3.92%8,095,000190億9685万+22.44%274.412.27
04/21387392350357-4.29%9,083,600183億7621万+20.2%264.052.18
04/20408417361373-6.75%10,336,100191億9980万+27.74%275.892.28
04/17470480398400-15.25%24,051,200205億8960万+39.86%295.862.44
04/16389472381472+20.41%44,922,400242億9572万+71.01%349.112.88
04/15385419368392+0.51%38,748,200201億7780万+48.48%289.942.4
04/14330398320390+22.64%35,049,700200億7486万+53.54%288.462.38
04/13347360314318+5.3%19,290,700163億6873万+29.8%235.211.94
04/10313316296302-0.98%6,494,400155億4514万+26.36%223.371.85
04/09287329285305+6.27%17,855,900156億9957万+30.9%225.591.86
04/08311325283287-8.31%11,369,300147億7303万+26.43%212.281.75
04/07380387304313-7.94%27,895,400161億1136万+40.99%231.511.91
04/06300340298340+30.77%32,100,700175億116万+58.14%251.482.08
04/03240264237260+7%5,034,600133億8324万+25%192.311.59
04/02237261228243+2.97%6,700,100125億818万+19.12%179.731.49
04/01248253222236-5.98%5,840,400121億4786万+18%174.561.44
03/31260270247251-0.4%8,218,300129億1997万+27.41%185.651.53
03/30265305249252-2.7%35,560,800129億7144万+29.9%186.391.54
03/27255299247259+12.12%42,805,900133億3176万+36.32%191.571.58
03/262252392232310%2,727,600118億9049万+24.19%170.861.41
03/25236242223231-5.33%3,720,600118億9049万+26.23%170.861.41
03/24225253217244+9.42%12,622,600125億5965万+35.56%180.471.49
03/23259263222223-9.72%7,595,500114億7870万+26.7%164.941.36
03/20262272242247-8.86%11,390,300127億1407万+42.77%182.691.51
03/19226294224271+23.18%50,536,200139億4945万+60.36%200.441.66
03/18236241211220-10.93%13,386,400113億2428万+33.33%162.721.34
03/17241289236247+18.18%66,701,600127億1407万+52.47%182.691.51
03/16166209163209+31.45%13,353,900107億5806万+32.28%154.591.28
03/131621631561590%441,10081億8436万+2.58%117.60.97
03/12162163159159-1.24%350,60081億8436万+2.58%117.60.97
03/11157162154161+1.9%482,70082億8731万+4.55%119.080.98
03/10156160156158+0.64%253,30081億3289万+3.27%116.860.97
03/09156159155157+0.64%234,80080億8141万+2.61%116.120.96
03/06157161155156-1.27%336,30080億2994万+2.63%115.380.95
03/05153159153158+3.27%415,60081億3289万+3.95%116.860.97
03/041511561511530%384,10078億7552万+0.66%113.170.94
03/03155156151153-1.29%721,90078億7552万+1.32%113.170.94
03/02159163153155-2.52%758,20079億7847万+2.65%114.640.95
02/27158162158159+0.63%326,60081億8436万+5.3%117.60.97
02/26158163157158+0.64%633,30081億3289万+4.64%116.860.97
02/25166169156157-5.42%1,189,70080億8141万+3.97%116.120.96
02/24164173161166+4.4%3,795,10085億4468万+9.93%122.781.01
02/23159159156159+1.92%288,20081億8436万+6%117.60.97
02/201561601551560%432,80080億2994万+4.7%115.380.95
02/19154161154156+1.96%1,104,90080億2994万+4.7%115.380.95
02/181531571511530%700,40078億7552万+2.68%113.170.94
02/17152153151153+0.66%208,00078億7552万+3.38%113.170.94
02/16150154149152+1.33%415,10078億2404万+2.7%112.430.93
02/13152152149150-1.32%157,20077億2110万+1.35%110.950.92
02/12153154150152+1.33%347,10078億2404万+3.4%112.430.93
02/101501551481500%646,10077億2110万+2.04%110.950.92
02/09153157149150+2.74%1,201,90077億2110万+2.04%110.950.92
02/06144147142146+2.82%273,10075億1520万-0.68%107.990.89
02/05144145142142-1.39%182,50073億930万-3.4%105.030.87
02/04144146142144+1.41%303,40074億1225万-2.04%106.510.88