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
06/301,0301,0571,0301,030-2%26,70047億2831万-16.8%-5
06/291,0601,0631,0201,051-4.71%48,70048億2472万-15.92%-5.1
06/261,1081,1081,0901,103+1.01%25,80050億6343万-12.67%-5.35
06/251,0901,1111,0891,092+1.11%50,70050億1293万-14.22%-5.3
06/241,0901,1101,0591,080-0.92%38,30049億5784万-15.82%-5.24
06/231,0301,0951,0101,090-6.84%176,40050億375万-15.57%-5.29
06/221,1881,1881,1571,170+0.86%19,20053億7100万-9.86%-5.68
06/191,1581,1761,1581,160-0.43%30,80053億2509万-10.84%-5.63
06/181,2001,2011,1601,165-3%64,80053億4804万-10.59%-5.65
06/171,2351,2541,1881,201-7.26%119,50055億1331万-8.25%-5.83
06/161,2801,3011,2711,295+1.01%26,50059億4482万-1.3%-6.29
06/151,2981,3191,2711,282-2.51%47,90058億8514万-2.14%-6.22
06/121,2861,3301,2861,315+2.26%37,30060億3663万+0.46%-6.38
06/111,3101,3101,2781,286-0.16%15,90059億351万-1.61%-6.24
06/101,3091,3351,2871,288-2.42%31,70059億1269万-1.3%-6.25
06/091,3181,3591,3001,3200%35,70060億5959万+1.23%-6.41
06/081,3401,3411,3201,320-2.22%29,40060億5959万+1.46%-6.41
06/051,3381,3501,3221,350+0.75%14,70061億9731万+3.93%-6.55
06/041,3601,3861,3401,340-2.69%31,90061億5140万+3.24%-6.5
06/031,3561,3901,3461,377+1.55%32,80063億2125万+6.17%-6.68
06/021,2991,3731,2991,356+3.12%38,20062億2485万+4.79%-6.58
06/011,3501,3531,3101,315-1.5%15,40060億3663万+1.7%-6.38
05/291,2911,3371,2901,335+2.46%27,30061億2845万+3.25%-6.48
05/281,3201,3521,2941,303-2.47%31,50059億8155万+0.85%-6.32
05/271,3391,3481,3051,336+0.53%33,00061億3304万+3.33%-6.48
05/261,3501,3641,3261,329-2.35%34,80061億90万+2.7%-6.45
05/251,3801,4141,3451,361+0.15%125,40062億4780万+5.18%-6.61
05/221,3381,3731,3181,359+1.42%60,20062億3862万+5.02%-6.6
05/211,2801,3701,2721,340+5.51%117,40061億5140万+3.63%-6.5
05/201,3081,3131,2601,270-1.01%46,40058億3006万-1.78%-6.16
05/191,2161,2841,2101,283+4.39%45,20058億8973万-1.08%-6.23
05/181,2301,2481,2151,229+0.41%18,00056億4184万-5.39%-5.97
05/151,2581,2701,1911,224-5.92%86,40056億1889万-6.06%-5.94
05/141,2891,3031,2751,301+1.96%26,00059億7237万-0.46%-6.31
05/131,2401,2921,2401,276+2.49%35,60058億5760万-2.45%-6.19
05/121,2541,2731,2421,245-1.03%18,80057億1529万-5.03%-6.04
05/111,2801,2801,2501,258-1.18%16,70057億7497万-4.55%-6.11
05/081,2351,2801,2331,273+3.83%19,10058億4383万-3.92%-6.18
05/071,2511,2601,2241,226-3.54%21,00056億2807万-7.61%-5.95
05/011,2051,2711,2051,271+1.84%39,10058億3465万-4.36%-6.17
04/301,2611,2741,2471,248-2.19%43,90057億2906万-6.17%-6.06
04/281,2951,3101,2741,276-2.82%48,60058億5760万-4.2%-6.19
04/271,3281,3281,3051,313-0.53%15,50060億2745万-1.57%-6.37
04/241,3061,3331,2901,320+0.84%33,00060億5959万-1.12%-6.41
04/231,3201,3201,3001,309-0.83%43,90060億909万-2.02%-6.35
04/221,3091,3331,3091,320+0.84%19,40060億5959万-1.2%-6.41
04/211,3231,3401,3011,309-1.43%28,60060億909万-2.09%-6.35
04/201,3251,3621,3081,328-0.38%42,00060億9631万-0.82%-6.45
04/171,3401,3551,3221,333-0.52%31,90061億1926万-0.6%-6.47
04/161,3391,3501,3251,340+0.37%16,30061億5140万-0.22%-6.5
04/151,3761,3771,3311,335-2.84%29,90061億2845万-0.67%-6.48
04/141,2931,4101,2931,374+3.85%64,50063億748万+2.08%-6.67
04/131,3321,3501,3221,323-1.64%27,50060億7336万-1.49%-6.42
04/101,3421,3711,3311,345-1.18%31,30061億7435万+0.22%-6.53
04/091,3591,4031,3431,361+1.19%33,60062億4780万+1.49%-6.61
04/081,3301,3771,3261,345+1.97%39,80061億7435万+0.45%-6.53
04/071,3181,3461,3081,319-0.53%20,90060億5500万-1.35%-6.4
04/061,3401,3401,3111,326-0.3%19,30060億8713万-0.75%-6.44
04/031,3461,3601,3131,330-2.21%45,50061億549万-0.37%-6.46
04/021,3661,3881,3531,360-2.58%38,70062億4321万+1.8%-6.6
04/011,3891,4381,3521,396-3.66%84,50064億847万+4.49%-6.78
03/311,3281,4501,3101,449+9.61%136,70066億5177万+8.54%-7.03
03/301,2791,3281,2791,322+3.04%34,20060億6877万-1.12%-6.42
03/271,2751,3081,2701,283+0.47%38,20058億8973万-5.03%-6.23
03/261,2821,3401,2701,277-1.77%50,20058億6219万-6.65%-6.2
03/251,3251,3251,3001,300-2.11%41,10059億6778万-6%-6.31
03/241,3211,3481,3001,328-0.75%29,80060億9631万-4.6%-6.45
03/231,3571,3611,3141,338-1.4%50,40061億4222万-4.43%-6.49
03/201,2951,3801,2911,357+4.46%55,60062億2944万-3.69%-6.59
03/191,3161,3341,2861,299-3.06%54,60059億6318万-8.78%-6.3
03/181,3671,3701,3221,340-1.98%44,70061億5140万-7.07%-6.5
03/171,3761,4001,3531,367-0.8%52,50062億7535万-6.37%-6.63
03/161,4051,4201,3751,378+0.22%70,90063億2584万-6.89%-6.69
03/131,4021,4031,3651,375+0.81%70,50063億1207万-8.39%-6.67
03/121,3601,3901,3601,364-1.8%76,80062億6157万-10.38%-6.62
03/111,3121,3971,2911,389+5.79%139,00063億7634万-9.27%-6.74
03/101,2641,3161,2641,313+1.78%51,00060億2745万-14.68%-6.37
03/091,2831,3201,2831,290-1.75%59,10059億2187万-16.93%-6.26
03/061,3001,3271,3001,313+0.38%37,90060億2745万-16.42%-6.37
03/051,3101,3451,2961,308-0.53%60,00060億450万-17.63%-6.35
03/041,2751,3231,2451,315+3.14%98,40060億3663万-18.27%-6.38
03/031,3301,3361,2151,275-3.04%225,20058億5301万-21.68%-6.19
03/021,3791,3791,3011,315-3.31%122,20060億3663万-20.11%-6.38
02/271,4171,4431,3501,3600%183,40062億4321万-18.17%-6.6
02/261,3351,3831,3351,360+0.29%159,50062億4321万-18.76%-6.6
02/251,4201,4351,3131,356-9.78%518,10062億2485万-19.86%-6.58
02/241,4901,6501,4551,503-9.73%527,20068億9967万-12.26%-7.3
02/231,6811,7101,6391,665-3.2%103,00076億4334万-3.7%-8.08
02/201,5701,7241,5631,720+4.88%213,10075億2809万-1.43%-7.96
02/191,5211,7181,5201,640+7.19%225,30071億7795万-7.45%-7.59
02/181,5171,6001,5111,530+0.26%106,00066億9650万-15.09%-7.08
02/171,5661,5791,5261,526-2.55%82,50066億7899万-17.51%-7.06
02/161,6051,6361,5151,566-10%270,30068億5406万-16.66%-7.25
02/131,7551,7571,6601,740+0.58%94,10076億1563万-7.89%-8.05
02/121,7701,8191,7201,730-3.57%134,40075億7186万-8.13%-8.01
02/101,8321,9351,7801,794-3.86%188,40078億5197万-3.76%-8.3
02/091,9412,0751,8521,866-1.84%326,70081億6710万+1.19%-8.64
02/061,8021,9591,7691,901-1.09%390,40083億2029万+4.22%-8.8
02/051,5681,9681,5391,922+22.58%974,80084億1220万+6.72%-8.89
02/041,6111,6231,5441,568-1.51%91,30068億6282万-11.11%-7.26