株価チャート

2015/01/29～2015/06/24

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
20229/1, 株式分割 1→3
2015
06/24119123118121+1.4%41,70018億2985万-3.2%9.161.76
06/23121121118119-1.1%72,90018億464万-4.53%9.031.74
06/22123123118121-0.82%54,00018億2480万-4.23%9.131.76
06/19122123122122-0.54%22,50018億3993万-3.44%9.211.77
06/18122123121122-0.81%26,40018億5001万-2.91%9.261.78
06/17124124121123+1.93%15,60018億6513万-2.12%9.331.8
06/16123124121121-2.42%19,50018億2985万-4.72%9.161.76
06/151251271241240%32,10018億7521万-2.36%9.381.81
06/12120129119124+4.49%100,50018億7521万-2.36%9.381.81
06/11123123117119-3%51,60017億9456万-7.29%8.981.73
06/10124124120122-1.08%53,70018億5001万-4.43%9.261.78
06/09125125124124-1.33%35,10018億7017万-3.39%9.361.8
06/081261261251250%12,00018億9538万-2.84%9.481.82
06/051251261251250%22,80018億9538万-2.84%9.481.82
06/04126127125125-0.79%13,80018億9538万-2.84%9.481.82
06/03126127126126+0.26%45,60019億1050万-2.07%9.561.84
06/02128128125126-2.58%113,70019億546万-2.33%9.531.83
06/01130130128129-0.26%36,90019億5587万+0.26%9.791.88
05/29130130128130+0.52%19,50019億6091万+0.52%9.811.89
05/28130130128129+0.78%8,40019億5083万0%9.761.88
05/27127131127128-1.54%28,80019億3570万-0.78%9.691.86
05/26130130129130+0.78%11,10019億6595万+0.78%9.841.89
05/251291291281290%12,60019億5083万0%9.761.88
05/22128130128129-0.26%16,50019億5083万0%9.761.88
05/21133133126129+1.57%42,90019億5587万+0.26%9.791.88
05/20128128125127-0.52%34,80019億2562万-1.29%9.631.85
05/19129129127128-0.52%30,00019億3570万-0.78%9.691.86
05/181291301281290%25,50019億4579万-0.26%9.741.87
05/15130131129129-1.03%20,70019億4579万-0.26%9.741.87
05/14130132130130-0.26%12,30019億6595万+0.78%9.841.89
05/13129131129130+1.03%9,90019億7099万+1.03%9.861.9
05/12130130128129-0.77%41,10019億5083万0%9.761.88
05/11133134130130-3.47%64,50019億6595万+1.56%9.841.89
05/08133135132135+2.02%53,70020億3652万+5.21%10.191.96
05/07133133129132+2.86%21,30019億9620万+3.13%9.991.92
05/01131134128128-1.79%66,60019億4075万+0.26%9.711.87
04/30133133130131+0.26%32,40019億7603万+2.89%9.891.9
04/28133133128130-1.51%85,20019億7099万+2.62%9.861.9
04/27128147128132+4.2%359,70020億124万+4.2%10.011.93
04/24126130126127-0.52%27,90019億2058万0%9.611.85
04/23129129126128+0.79%21,00019億3066万+0.52%9.661.86
04/22130130125127-1.04%34,50019億1554万-0.26%9.581.84
04/21130131126128+0.52%15,60019億3570万+0.79%9.691.86
04/20126131125127+1.06%41,10019億2562万+1.06%9.631.85
04/17127129126126-0.53%18,60019億546万0%9.531.83
04/16127128126127-0.52%36,60019億1554万+0.53%9.581.84
04/15130130127127-3.05%39,90019億2562万+1.06%9.631.85
04/14130133130131-1.25%32,70019億8611万+4.23%9.941.91
04/13135138133133+0.5%166,50020億1132万+5.56%10.061.94
04/10127142127132+5.03%394,20020億124万+5.87%10.011.93
04/09126126125126+0.8%37,50019億546万+0.8%9.531.83
04/081251261251250%17,10018億9034万0%9.461.82
04/07126126125125-0.53%24,00018億9034万0%9.461.82
04/061271271251260%16,80019億42万+1.34%9.511.83
04/03125126125126+0.27%22,50019億42万+1.34%9.511.83
04/021251261251250%5,10018億9538万+1.08%9.481.82
04/01125126125125+0.27%16,80018億9538万+1.08%9.481.82
03/31126126125125-0.27%13,80018億9034万+0.81%9.461.82
03/301261271251250%14,40018億9538万+1.9%9.481.82
03/27125126125125+0.53%19,20018億9538万+1.9%9.481.82
03/26125125124125-0.8%10,20018億8530万+1.36%9.431.82
03/25124127124126+0.8%21,30019億42万+2.17%9.511.83
03/24124125124125-0.27%13,80018億8530万+1.36%9.431.82
03/23126126124125+0.27%30,30018億9034万+2.46%9.461.82
03/20125128125125-2.09%42,60018億8530万+2.19%9.431.82
03/19124128124127+0.53%41,40019億2562万+4.37%9.631.85
03/18127127123127+0.53%40,80019億1554万+2.98%9.581.84
03/17127127123126-0.53%84,60019億546万+3.28%9.531.83
03/16125127125127+1.06%49,50019億1554万+3.83%9.581.84
03/13128128122125+2.17%61,80018億9538万+3.58%9.481.82
03/12121123121123+0.82%22,80018億5505万+1.38%9.281.79
03/11121123119122-0.82%78,30018億3993万+0.55%9.211.77
03/10122123121123+1.1%40,20018億5505万+1.38%9.281.79
03/091221221201210%34,80018億3489万+1.11%9.181.77
03/061211221201210%17,10018億3489万+1.11%9.181.77
03/05124124120121-0.82%43,20018億3489万+1.11%9.181.77
03/04122122120122+0.55%15,90018億5001万+1.94%9.261.78
03/03123123119122-1.35%39,60018億3993万+1.39%9.211.77
03/02122123118123+0.82%86,70018億6513万+2.78%9.331.8
02/27124124120122+1.1%38,40018億5001万+1.94%9.261.78
02/26119121119121+2.25%43,50018億2985万0%9.161.76
02/25119119118118+0.57%28,50017億8952万-2.2%8.951.72
02/24118119117118-1.4%71,40017億7944万-2.75%8.91.71
02/23119121118119+0.85%42,30018億464万-2.19%9.031.74
02/20121122118118-2.74%70,20017億8952万-3.79%8.951.72
02/19125125121122+0.55%37,80018億3993万-1.88%9.211.77
02/18118121118121+1.68%83,10018億2985万-1.63%9.161.76
02/17118120118119+0.85%51,00017億9960万-3.25%91.73
02/16119120117118-6.84%192,00017億8448万-4.07%8.931.72
02/13133135126127-9.31%240,60019億1554万+2.98%9.581.84
02/12118141117140+19.37%788,10021億1214万+14.48%10.572.03
02/10118118116117-0.85%18,00017億6935万-3.31%8.851.7
02/09114119114118+4.12%56,70017億8448万-2.48%8.931.72
02/06121121113113-5.56%60,00017億1390万-6.34%8.581.65
02/05122122117120+2.86%51,60018億1472万-0.83%9.081.75
02/04118120114117+2.34%64,20017億6431万-3.58%8.831.7
02/03113117112114+0.29%77,70017億2399万-5%8.631.66
02/02117118112114-5.01%110,40017億1895万-5.28%8.61.66
01/30120121120120-1.64%70,20018億968万-0.28%9.051.74
01/29124124121122-0.82%58,80018億3993万+2.24%9.211.77