株価チャート

2015/02/03～2015/06/30

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
201912/1, 株式分割 1→2
201711/1, 株式分割 1→2
201612/1, 株式分割 1→2
2015
06/30184185182182-1.55%7,20068億3915万+2.32%17.012.5
06/29185185185185-0.67%2,40069億4712万+3.93%17.282.54
06/26188188183186+4.2%12,00069億9406万+4.63%17.42.55
06/25181183179179-1.38%25,60067億1242万+0.99%16.72.45
06/241811811781810%16,00068億630万+2.4%16.932.48
06/23180183179181+0.83%23,20068億630万+2.4%16.932.48
06/22180180178180+1.77%14,40067億4997万+2.13%16.792.46
06/19175180173177+2.17%28,00066億3262万+0.36%16.52.42
06/18175175173173-1.21%14,40064億9180万-1.78%16.152.37
06/171741771741750%13,60065億7160万0%16.352.4
06/161751811731750%25,60065億7160万0%16.352.4
06/15175177175175-0.07%14,40065億7160万-0.57%16.352.4
06/121751751751750%8,80065億7629万-0.5%16.362.4
06/11176176175175-0.71%4,00065億7629万-1.06%16.362.4
06/10183183176176+0.71%5,60066億2323万-0.35%16.472.42
06/09178178175175-2.03%4,80065億7629万-1.62%16.362.4
06/08177179177179+1.06%15,20067億1242万-0.14%16.72.45
06/05176177172177+0.21%27,20066億4201万-1.74%16.522.42
06/04177178177177-0.28%3,20066億2792万-2.49%16.492.42
06/03178181177177-0.28%14,40066億4670万-2.21%16.532.43
06/021811811761780%15,20066億6548万-2.47%16.582.43
06/01178179177178+1.07%10,40066億6548万-3.01%16.582.43
05/29185185176176-2.97%23,20065億9507万-4.03%16.42.41
05/28174181174181+4.62%24,00067億9691万-1.63%16.912.48
05/27185185171173-5.21%22,40064億9649万-6.49%16.162.37
05/26184185183183+1.32%6,40068億5324万-1.88%17.052.5
05/25180185180180+2.64%24,00067億6405万-3.68%16.822.47
05/22175178175176+0.36%6,40065億9037万-6.15%16.392.41
05/21175179174175-0.07%7,20065億6690万-6.98%16.332.4
05/20171175170175+3.32%39,20065億7160万-6.91%16.352.4
05/19169173169169+0.37%7,20063億6037万-10.38%15.822.32
05/18169170168169+0.15%20,80063億3690万-10.71%15.762.31
05/15167172166169-0.3%29,60063億2751万-11.32%15.742.31
05/14178178169169-3.43%44,80063億4628万-11.52%15.782.32
05/13175179175175-2.17%56,00065億7160万-8.38%16.352.4
05/12180180175179-2.05%12,80067億1711万-6.84%16.712.45
05/11196196182183-7.71%36,80068億5793万-4.88%17.062.5
05/08193201193198+2.79%108,80074億3060万+3.06%18.482.71
05/07195195193193-1.85%1,60072億2876万+0.79%17.982.64
05/01193196193196-0.63%3,20073億6488万+2.68%18.322.69
04/30194197193197+0.57%6,40074億1182万+3.34%18.432.71
04/28194196194196-0.57%5,60073億6958万+3.29%18.332.69
04/27196197196197+0.89%4,00074億1182万+4.43%18.432.71
04/24197197193196+1.29%18,40073億4611万+4.06%18.272.68
04/23195195192193-0.96%4,80072億5223万+3.28%18.042.65
04/22196196191195-0.64%12,00073億2264万+4.84%18.212.67
04/21196196194196-0.13%8,00073億6958万+5.51%18.332.69
04/20196197196197-0.38%4,00073億7896万+6.22%18.352.69
04/17197197197197+0.38%7,20074億713万+6.62%18.422.7
04/16195197195197-0.51%5,60073億7896万+6.79%18.352.69
04/15198198194198+0.13%9,60074億1652万+7.34%18.452.71
04/14191197190197+3.14%16,00074億713万+7.79%18.422.7
04/13188197188191+2.27%22,40071億8182万+4.51%17.862.62
04/10186199186187+1.63%41,60070億2222万+2.75%17.472.56
04/09186186183184-1.21%13,60069億956万+1.1%17.192.52
04/081861861861860%6,40069億9406万+2.34%17.42.55
04/071861861861860%7,20069億9406万+2.34%17.42.55
04/03188188183186+0.68%17,60069億9406万+2.34%17.42.55
04/02185185185185+0.48%4,00069億4712万+1.65%17.282.54
04/01184184184184+0.34%8,00069億1426万+1.73%17.22.52
03/31186186180184+0.55%2,40068億9079万+1.38%17.142.52
03/30185188183183-0.68%4,00068億5324万+0.83%17.052.5
03/271871871821840%4,00069億18万+1.52%17.162.52
03/26188188181184+0.34%25,60069億18万+1.52%17.162.52
03/25187190181183+4.64%116,00068億7671万+1.74%17.12.51
03/241791791751750%24,00065億7160万-2.78%16.352.4
03/23176176175175+0.5%14,40065億7160万-2.78%16.352.4
03/20174174174174+0.14%20,00065億3874万-3.26%16.262.39
03/19173174164174+0.51%61,60065億2935万-3.4%16.242.38
03/18181181171173-4.55%38,40064億9649万-3.89%16.162.37
03/17181181181181+0.21%6,40068億630万+0.69%16.932.48
03/16181181181181-1.83%8,80067億9221万+0.49%16.892.48
03/13184184184184+0.27%1,60069億1895万+2.93%17.212.53
03/12183184178184-1.34%18,40069億18万+2.65%17.162.52
03/11185186185186+0.74%16,80069億9406万+4.63%17.42.55
03/101851851851850%5,60069億4242万+4.45%17.272.53
03/09184185179185+0.61%11,20069億4242万+5.04%17.272.53
03/061841841801840%6,40069億18万+4.4%17.162.52
03/05184184184184-0.61%2,40069億18万+5%17.162.52
03/04188188181185-0.07%23,20069億4242万+5.64%17.272.53
03/03185186185185+1.02%47,20069億4712万+6.32%17.282.54
03/02179184179183+2.45%11,20068億7671万+5.85%17.12.51
02/271831831791790%2,40067億1242万+3.32%16.72.45
02/26178185178179-2.72%38,40067億1242万+3.92%16.72.45
02/25180184179184+1.38%36,80069億18万+7.46%17.162.52
02/24178181176181+3.57%53,60068億630万+6.62%16.932.48
02/23173175173175+1.08%12,00065億7160万+2.94%16.352.4
02/20176176173173-1.77%3,20065億119万+2.44%16.172.37
02/19176176176176-0.56%80066億1854万+4.91%16.462.42
02/18178178173177+1.29%39,20066億5609万+6.14%16.562.43
02/171751751711750%19,20065億7160万+5.42%16.352.4
02/16168175166175+2.19%20,00065億7160万+5.42%16.352.4
02/13174174171171-1.44%8,00064億3078万+3.79%15.992.35
02/12177177174174-2.04%19,20065億2466万+5.95%16.232.38
02/10177177173177+0.64%11,20066億6078万+8.82%16.572.43
02/09178178173176+4.44%32,80066億1854万+8.8%16.462.42
02/06163169163169+3.45%16,00063億3690万+4.81%15.762.31
02/05164169163163-1.14%18,40061億2567万+1.32%15.242.24
02/041661691651650%21,60061億9608万+3.13%15.412.26
02/03166166165165-2.94%1,60061億9608万+3.13%15.412.26