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
20181/1, 株式併合 10→1
2015
06/302,1102,1102,0402,070+0.98%1,50034億3620万-3.27%17.890.64
06/292,0502,2002,0302,050-4.65%5,30034億300万-4.16%17.720.64
06/262,1402,2002,1202,150+0.47%3,20035億6900万+0.42%18.590.67
06/252,1702,1702,1302,140-1.83%1,10035億5240万+0.33%18.50.67
06/242,1602,2002,1402,180+0.93%3,70036億1880万+2.44%18.850.68
06/232,1002,1602,0802,160+2.86%10,00035億8560万+1.65%18.670.67
06/222,1402,1402,1002,100-2.33%2,20034億8600万-1.13%18.150.65
06/192,1302,1502,1202,150+0.47%80035億6900万+1.22%18.590.67
06/182,1402,1602,1302,140-0.47%1,20035億5240万+0.85%18.50.67
06/172,1902,1902,1502,150-1.38%2,70035億6900万+1.22%18.590.67
06/162,1702,1802,1502,180-0.91%3,10036億1880万+2.44%18.850.68
06/152,2002,2002,1902,2000%2,20036億5200万+3.38%19.020.68
06/122,2002,2102,1702,200+0.46%3,90036億5200万+3.38%19.020.68
06/112,2002,2202,1902,190-0.45%4,50036億3540万+2.87%18.930.68
06/102,1802,2002,1602,200+0.92%3,00036億5200万+3.38%19.020.68
06/092,1702,1902,1702,180-0.91%1,90036億1880万+2.44%18.850.68
06/082,1502,2002,1502,200+1.38%6,60036億5200万+3.48%19.020.68
06/052,1702,1702,1502,1700%3,00036億220万+2.17%18.760.68
06/042,1602,1802,1602,170+0.46%2,40036億220万+2.07%18.760.68
06/032,1402,1902,1402,160+0.93%7,40035億8560万+1.55%18.670.67
06/022,1102,1702,1102,140+1.42%9,70035億5240万+0.66%18.50.67
06/012,0602,1102,0502,110+2.43%2,50035億260万-0.71%18.240.66
05/292,0802,1702,0602,060+2.49%12,70034億1960万-3.1%17.810.64
05/282,0502,0802,0002,010-1.95%7,50033億3660万-5.55%17.380.63
05/272,0302,0802,0302,050+0.49%2,40034億300万-3.85%17.720.64
05/262,0702,0802,0402,040-2.39%2,80033億8640万-4.54%17.630.64
05/252,0002,2301,9702,090+6.63%20,60034億6940万-2.34%18.070.65
05/222,0102,0901,9301,960-2%14,20032億5360万-8.41%16.940.61
05/212,1202,1202,0002,000-5.66%11,50033億2000万-6.8%17.290.62
05/202,1702,1702,1202,120-0.47%2,80035億1920万-1.35%18.330.66
05/192,1102,1302,0802,130+1.91%1,10035億3580万-0.88%18.410.66
05/182,1002,1502,0902,090-0.48%2,10034億6940万-2.75%18.070.65
05/152,2202,2802,0602,100-4.98%14,40034億8600万-2.33%18.150.65
05/142,2202,2602,2102,210-1.34%3,70036億6860万+3.17%19.10.69
05/132,1702,2402,1702,240+2.75%4,90037億1840万+5.26%19.360.7
05/122,2002,2002,1702,180-1.36%70036億1880万+3.07%18.850.68
05/112,1802,2302,1802,2100%1,90036億6860万+5.04%19.10.69
05/082,2002,2202,2002,210+1.38%5,30036億6860万+5.59%19.10.69
05/072,1302,1802,0902,1800%6,10036億1880万+4.86%18.850.68
05/012,0902,2002,0902,180+1.4%10,70036億1880万+5.52%18.850.68
04/302,1502,1502,0502,1500%11,50035億6900万+4.67%18.590.67
04/282,2002,2002,1402,150-2.71%2,10035億6900万+5.29%18.590.67
04/272,1902,2402,1902,210+0.45%4,80036億6860万+8.6%19.10.69
04/242,1402,3502,1202,200+2.8%32,50036億5200万+8.59%19.020.68
04/232,1302,1502,1202,140+1.42%2,20035億5240万+6.05%18.50.67
04/222,1402,1402,1002,110-0.47%2,40035億260万+4.87%18.240.66
04/212,1202,1402,1002,120-0.47%3,70035億1920万+5.63%18.330.66
04/202,1002,1302,1002,130+0.95%1,50035億3580万+6.5%18.410.66
04/172,1502,2002,0802,110-2.76%6,90035億260万+5.82%18.240.66
04/162,1502,2002,1102,170+3.33%8,70036億220万+9.21%18.760.68
04/152,1002,1402,0702,1000%3,80034億8600万+6.17%18.150.65
04/142,1002,1002,1002,100-0.47%2,10034億8600万+6.54%18.150.65
04/132,0702,1502,0102,110+1.93%8,20035億260万+7.43%18.240.66
04/102,1302,1302,0202,070-2.36%6,20034億3620万+5.72%17.890.64
04/092,1002,1402,0502,120-0.93%5,50035億1920万+8.5%18.330.66
04/082,1502,1902,0402,140+0.94%16,70035億5240万+9.8%18.50.67
04/071,8802,2601,8702,120+12.77%90,80035億1920万+9.28%18.330.66
04/061,8801,8801,8701,8800%50031億2080万-2.69%16.250.59
04/031,8901,8901,8801,880-1.57%60031億2080万-2.79%16.250.59
04/021,9301,9301,9001,910+0.53%50031億7060万-1.34%16.510.59
04/011,9101,9101,8601,900-1.55%5,00031億5400万-1.86%16.420.59
03/311,8801,9301,8501,930+3.21%2,50032億380万-0.36%16.680.6
03/301,8301,8701,8201,870+1.08%2,80031億420万-3.36%16.170.58
03/271,8801,8801,8401,850-1.07%1,10030億7100万-4.49%15.990.58
03/261,8701,8701,8301,8700%4,30031億420万-3.41%16.170.58
03/251,9201,9301,8701,870-4.59%13,90031億420万-3.36%16.170.58
03/241,9701,9801,9601,960-2%3,50032億5360万+1.55%16.940.61
03/231,9802,0001,9802,0000%5,00033億2000万+4.17%17.290.62
03/201,9602,0001,9502,000+1.01%7,90033億2000万+4.93%17.290.62
03/191,9801,9801,9401,9800%7,00032億8680万+4.71%17.120.62
03/181,9402,0201,9201,980+2.06%26,30032億8680万+5.43%17.120.62
03/171,9601,9701,9201,940-2.02%19,10032億2040万+4.02%16.770.6
03/161,9201,9801,9201,980+1.54%15,20032億8680万+6.91%17.120.62
03/131,9601,9601,9101,950+0.52%4,20032億3700万+6.09%16.860.61
03/121,9201,9901,9201,940+1.04%3,60032億2040万+6.13%16.770.6
03/111,8901,9201,8701,920-1.03%2,90031億8720万+5.73%16.60.6
03/101,9501,9601,9301,940-1.02%3,30032億2040万+7.84%16.770.6
03/091,9802,0501,9501,960-0.51%6,40032億5360万+9.87%16.940.61
03/062,0102,0901,9501,970-0.51%20,20032億7020万+11.43%17.030.61
03/051,9101,9801,9101,980+2.59%10,70032億8680万+13.14%17.120.62
03/041,9001,9301,8801,930+0.52%7,90032億380万+11.5%16.680.6
03/031,9301,9301,8801,920-0.52%3,80031億8720万+12.02%16.60.6
03/021,9101,9401,8501,9300%12,90032億380万+13.73%16.680.6
02/271,9101,9401,8601,930+1.05%15,90032億380万+14.88%16.680.6
02/261,9201,9201,8701,910-0.52%5,00031億7060万+14.99%16.510.59
02/251,9101,9301,8901,920+2.67%6,70031億8720万+16.79%16.60.6
02/241,9301,9301,8501,870-2.6%9,10031億420万+15.08%16.170.58
02/231,8402,0601,7901,920+4.92%47,70031億8720万+19.4%16.60.6
02/201,8501,8601,8101,830-0.54%18,20030億3780万+15.24%15.820.57
02/191,8601,8701,7701,840+5.75%41,30030億5440万+17.05%15.910.57
02/181,7301,7401,7001,740+1.75%7,20028億8840万+11.83%15.040.54
02/171,6501,7101,6301,710+3.64%13,80028億3860万+10.75%14.780.53
02/161,6501,6601,6301,650+1.23%9,30027億3900万+7.56%14.260.51
02/131,6701,6701,6101,630-1.21%16,90027億580万+6.75%14.090.51
02/121,6901,7101,6301,650-0.6%27,30027億3900万+8.55%14.260.51
02/101,7201,8901,6401,660+2.47%175,40027億5560万+9.86%14.350.52
02/091,6301,6301,5901,6200%11,60026億8920万+7.78%140.5
02/061,7201,7201,6201,620-5.26%20,30026億8920万+8.22%140.5
02/051,6801,7701,6201,710+4.91%42,90028億3860万+14.77%14.780.53
02/041,5401,7501,5401,630+7.95%68,00027億580万+10.21%14.090.51