株価チャート

2015/03/02～2015/07/24

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
2015
07/242,7852,7962,7482,762-0.83%523,3002650億2833万+3.68%20.972.56
07/232,8512,8622,7652,785-3.03%1,002,8002672億3530万+4.86%21.152.58
07/222,8802,8932,8632,872-1.85%309,8002755億8340万+8.46%21.812.66
07/212,8542,9392,8492,926+2.27%1,002,1002807億6499万+11%22.222.71
07/172,8502,9042,8222,861+0.1%780,3002745億2790万+9.07%21.722.65
07/162,8122,8682,7642,858+4.8%1,287,2002742億4003万+9.42%21.72.65
07/152,6502,7542,6412,727+4.88%1,010,7002616億6990万+4.88%20.712.53
07/142,5772,6112,5622,600+2.89%871,2002494億8358万+0.31%19.742.41
07/132,5382,5642,5002,527-0.43%602,3002424億7885万-2.43%19.192.34
07/102,6292,6582,5162,538+0.44%1,297,9002435億3436万-2.08%19.272.35
07/092,5002,5402,4282,527-0.79%494,3002424億7885万-2.58%19.192.34
07/082,6662,6662,5472,547-3.19%530,0002443億9796万-1.96%19.342.36
07/072,6302,6552,6192,631+1.04%396,5002524億5819万+1.27%19.982.44
07/062,6062,6432,5912,604-1.96%409,2002498億6740万+0.19%19.772.41
07/032,6672,6672,6272,656-0.23%172,7002548億5708万+2.19%20.172.46
07/022,6612,6932,6522,662+0.57%360,6002554億3281万+2.46%20.212.47
07/012,6502,6792,6332,647+0.88%411,7002539億9348万+2%20.12.45
06/302,6002,6312,5952,624+0.88%457,2002517億8651万+1.2%19.922.43
06/292,6032,6142,5842,601-3.24%524,7002495億7954万+0.39%19.752.41
06/262,6192,6962,6062,688+2.63%691,4002579億2764万+3.78%20.412.49
06/252,6422,6422,6072,619-0.98%346,3002513億673万+1.35%19.892.43
06/242,5992,6492,5892,645+2.6%514,3002538億157万+2.44%20.082.45
06/232,5802,5822,5352,578+0.78%476,8002473億7257万0%19.572.39
06/222,5562,5672,5322,558-0.35%217,0002454億5346万-0.7%19.422.37
06/192,5712,5862,5212,567+0.79%516,2002463億1706万-0.27%19.492.38
06/182,5692,5812,5402,547-1.32%458,6002443億9796万-0.97%19.342.36
06/172,5822,6132,5732,581+0.23%525,8002476億6043万+0.43%19.62.39
06/162,6092,6142,5732,575-1.19%375,6002470億8470万+0.35%19.552.39
06/152,5752,6092,5612,606+0.85%459,2002500億5931万+1.72%19.792.41
06/122,5592,5842,5382,584+1.1%644,8002479億4830万+1.1%19.622.39
06/112,5532,5802,5292,556+1.19%623,9002452億6155万+0.27%19.412.37
06/102,5582,5672,5182,526-1.02%382,1002423億8290万-0.67%19.182.34
06/092,5592,5862,5522,552-0.78%532,9002448億7773万+0.39%19.382.36
06/082,6002,6202,5682,572-1.08%475,5002467億9684万+1.3%19.532.38
06/052,6002,6222,5812,600-0.46%270,5002494億8358万+2.48%19.742.41
06/042,5992,6382,5992,612+1.59%560,0002506億3505万+3.08%19.832.42
06/032,6322,6572,5592,571-2.32%626,1002467億88万+1.58%19.522.38
06/022,6122,6402,5962,632+0.19%605,1002525億5415万+4.07%19.982.44
06/012,6022,6342,5942,627+0.54%362,3002520億7437万+4.08%19.952.43
05/292,5902,6192,5282,613+0.89%788,6002507億3100万+3.69%19.822.42
05/282,6202,6402,5712,590-0.58%591,7002485億2403万+2.94%19.652.4
05/272,5412,6142,5342,605+1.76%511,6002499億6336万+3.66%19.762.41
05/262,5842,5872,5532,560-0.54%175,5002456億4537万+1.95%19.422.37
05/252,5732,5912,5672,574+0.66%174,5002469億8875万+2.51%19.532.38
05/222,5662,5662,5392,557-0.35%154,5002453億5751万+1.79%19.42.37
05/212,5312,5992,5312,566+1.38%415,9002462億2110万+2.11%19.462.38
05/202,5452,5572,5262,531-0.71%364,2002428億6267万+0.56%19.22.34
05/192,5242,5942,5232,549+2.12%559,3002445億8987万+1.35%19.342.36
05/182,5022,5202,4842,496-1.23%223,2002395億424万-0.56%18.932.31
05/152,4942,5412,4922,527+1.32%364,8002424億7885万+0.84%19.172.34
05/142,4572,5142,4572,494+0.44%312,8002393億1233万-0.32%18.922.31
05/132,4412,4892,4282,483+0.81%253,1002382億5682万-0.6%18.832.3
05/122,4482,4702,4342,463+0.61%158,3002363億3772万-1.28%18.682.28
05/112,4722,4722,4412,448+1.07%150,7002348億9839万-1.69%18.572.27
05/082,4102,4362,3632,422+0.33%442,1002324億355万-2.57%18.372.24
05/072,4802,5412,3932,414-2.78%939,0002316億3591万-2.7%18.312.23
05/012,4852,5212,4622,483-0.32%250,4002382億5682万+0.28%18.832.3
04/302,5032,5132,4632,491-1.03%507,5002390億2446万+0.93%18.92.31
04/282,5302,5662,5002,517+0.08%604,6002415億1930万+2.15%19.092.33
04/272,5412,5602,5012,515-1.02%296,5002413億2739万+2.32%19.082.33
04/242,5232,5482,5082,541+0.67%224,6002438億2222万+3.59%19.272.35
04/232,5342,5812,5002,524+0.8%557,6002421億9099万+3.19%19.152.34
04/222,5152,5302,4882,504-0.67%568,3002402億7188万+2.62%18.992.32
04/212,5102,5242,4862,521+0.04%280,7002419億312万+3.49%19.122.33
04/202,4732,5422,4732,520-0.4%296,5002418億716万+3.7%19.122.33
04/172,5482,5652,5112,530-0.75%339,2002427億6672万+4.33%19.192.34
04/162,5512,5692,5272,549-0.74%467,3002445億8987万+5.33%19.342.36
04/152,5932,5952,5482,568-1.12%394,4002464億1302万+6.42%19.482.38
04/142,5772,6412,5672,597+0.78%688,7002491億9572万+7.94%19.72.4
04/132,6682,6692,5652,577-3.59%487,5002472億7661万+7.46%19.552.39
04/102,5932,7112,5852,673+8.22%1,225,2002564億8831万+11.89%20.282.47
04/092,4462,4762,4202,470+1.94%362,1002370億940万+3.96%18.742.29
04/082,4202,4462,4082,423+1.21%218,1002324億9951万+2.19%18.382.24
04/072,4082,4222,3822,394-0.99%252,8002297億1681万+1.18%18.162.22
04/062,3972,4202,3792,418+0.29%176,6002320億1973万+2.37%18.342.24
04/032,4002,4122,3692,411+0.54%251,2002313億4804万+2.29%18.292.23
04/022,3342,4152,3232,398+2.48%379,7002301億63万+1.96%18.192.22
04/012,3072,3572,2812,3400%463,8002245億3522万-0.26%17.752.17
03/312,3492,3702,3302,340+1.21%361,1002245億3522万-0.09%17.752.17
03/302,2722,3172,2592,312+1.54%334,8002218億4848万-1.24%17.542.14
03/272,2912,3392,2642,277-0.91%331,3002184億9004万-2.73%17.272.11
03/262,3592,3612,2902,298-3.49%439,7002205億510万-1.88%17.432.13
03/252,3622,3812,3442,381+0.8%179,0002284億6939万+1.8%18.062.2
03/242,3932,4172,3572,362-1.34%260,2002266億4624万+1.2%17.922.19
03/232,3872,3982,3802,394+0.59%150,2002297億1681万+2.84%18.162.22
03/202,3772,3892,3512,380+0.98%259,6002283億7343万+2.5%18.052.2
03/192,3942,3942,3412,357-2.04%247,1002261億6646万+1.73%17.882.18
03/182,3872,4082,3732,406+1.43%278,7002308億6827万+4.07%18.252.23
03/172,4002,4072,3672,372-0.63%430,0002276億579万+2.91%17.992.2
03/162,4002,4242,3772,387-0.75%276,8002290億4512万+3.83%18.112.21
03/132,3432,4162,3432,405+0.5%608,4002307億7231万+5.02%18.242.23
03/122,3992,4172,3882,393+0.25%387,1002296億2085万+5%18.152.22
03/112,3942,4052,3762,387-0.58%348,6002290億4512万+5.2%18.112.21
03/102,3672,4052,3632,401+2.52%337,4002303億8849万+6.43%18.212.22
03/092,3452,3612,3322,342-0.43%279,1002247億2713万+4.27%17.772.17
03/062,3702,3722,3322,352+0.13%264,0002256億8669万+5%17.842.18
03/052,3212,3602,3212,349+1.91%428,7002253億9882万+5.24%17.822.17
03/042,2952,3252,2772,305+0.96%382,0002211億7679万+3.64%17.482.13
03/032,2882,2992,2752,283-0.22%353,1002190億6578万+3.07%17.322.11
03/022,3012,3172,2852,288-0.39%351,7002195億4555万+3.67%17.362.12