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
20157/1, 株式分割 1→2
2015
06/30730734725730-0.68%50,50090億4470万-3.18%15.460.74
06/29735744722735-3.03%80,20091億665万-2.39%15.570.74
06/26735761735758-3.93%125,30093億9162万+0.8%16.050.77
06/25790791773789-0.13%108,20097億7571万+5.06%16.710.8
06/24799802785790+0.06%132,20097億8810万+5.47%16.730.8
06/23773790772790+2.73%106,20097億8190万+5.69%16.720.8
06/22767771765769+0.26%77,40095億2171万+3.15%16.280.78
06/19767767763767+1.32%50,00094億9693万+3.02%16.230.78
06/18762762755757-0.07%37,60093億7303万+1.82%16.020.77
06/17761762756757-0.46%51,80093億7923万+2.3%16.030.77
06/16760768758761-0.2%44,80094億2259万+3.33%16.110.77
06/15753765753762+0.93%74,00094億4118万+4.24%16.140.77
06/12751759751755+0.53%61,40093億5445万+3.85%15.990.76
06/117517547437510%97,60093億489万+3.87%15.910.76
06/10753758751751-0.13%48,00093億489万+4.6%15.910.76
06/09760765750752-1.89%102,60093億1728万+5.32%15.930.76
06/08770773760767+0.52%63,60094億9693万+8.11%16.230.78
06/05765772753763-1.17%135,60094億4737万+8.16%16.150.77
06/04744779740772+4.26%258,00095億5888万+10.21%16.340.78
06/03742743739740-0.8%83,00091億6860万+6.47%15.670.75
06/02745747732746+1.57%139,60092億4294万+7.96%15.80.75
06/01729736725735+0.75%85,20091億45万+6.91%15.560.74
05/29725742721729+1.25%84,80090億3231万+6.73%15.440.74
05/28706725705720+2.13%91,60089億2080万+6.04%15.250.73
05/27706710700705-0.42%98,40087億3495万+4.29%14.930.71
05/26710710699708-0.98%87,20087億7212万+5.2%150.72
05/25723723708715-1.31%71,20088億5885万+6.56%15.140.72
05/22723728700725-1.43%111,60089億7655万+8.3%15.350.73
05/21750750725735-1.34%79,80091億665万+10.53%15.570.74
05/20756762741745-1.26%73,80092億3055万+12.88%15.780.75
05/19750768730755+1.96%116,60093億4825万+15.37%15.980.76
05/18725740725740+2.56%67,00091億6860万+14.2%15.670.75
05/15738738711722+3.07%108,40089億3938万+12.21%15.280.73
05/14725783689700+8.02%471,40086億7300万+9.72%14.830.71
05/13650650645648+0.08%31,40080億2872万+2.21%13.720.66
05/12650650642648-0.23%31,20080億2252万+2.29%13.710.65
05/11648657647649+0.39%38,20080億4111万+2.85%13.750.66
05/08647649643647+0.47%22,40080億1013万+2.62%13.690.65
05/07640650640644+0.39%28,80079億7296万+2.47%13.630.65
05/01643649639641-0.23%22,80079億4199万+2.4%13.580.65
04/30649650639643-0.31%26,80079億6057万+2.96%13.610.65
04/28650650644645-0.85%29,00079億8535万+3.62%13.650.65
04/27650650647650+0.08%21,60080億5350万+4.84%13.770.66
04/24641650639650+1.56%18,40080億4730万+4.93%13.760.66
04/236436436356400%15,40079億2340万+3.65%13.540.65
04/22644644633640+1.11%14,60079億2340万+3.98%13.540.65
04/21649649625633-0.24%27,40078億3667万+3.01%13.40.64
04/20630644630634-0.08%24,60078億5526万+3.59%13.430.64
04/17648650633635-2.01%30,00078億6145万+4.02%13.440.64
04/16647651644648+0.08%23,80080億2252万+6.5%13.710.65
04/15669669645647-3.29%58,20080億1633万+6.77%13.70.65
04/14630669630669+6.61%70,20082億8891万+11.13%14.170.68
04/13620632619628+4.76%89,00077億7472万+5.29%13.290.63
04/10609609586599-0.75%31,00074億2161万+1.18%12.690.61
04/09603610593604-0.98%16,00074億7736万+2.46%12.780.61
04/08607615580610+0.16%41,20075億5170万+4.01%12.910.62
04/07601609596609+1.33%24,80075億3931万+4.55%12.890.62
04/06607607597601-0.99%11,60074億4019万+3.71%12.720.61
04/03605609594607+0.25%15,40075億1453万+5.3%12.850.61
04/02610610599605+0.17%14,00074億9595万+5.77%12.810.61
04/01601609596604-1.55%19,60074億8356万+6.53%12.790.61
03/31611620608614+0.99%42,20076億126万+9.16%12.990.62
03/30600610597608+3.58%38,20075億2692万+9.07%12.870.61
03/27602602575587-1.35%17,40072億6673万+6.44%12.420.59
03/26600601585595-1%13,80073億6585万+8.88%12.590.6
03/25605606595601+0.08%32,20074億4019万+11%12.720.61
03/24605614591600-2.2%51,80074億3400万+12.15%12.710.61
03/23602614597614+1.91%29,80076億126万+15.97%12.990.62
03/20601602593602+1.01%24,80074億5878万+15.11%12.750.61
03/19595601595596-0.5%17,80073億8444万+15.06%12.620.6
03/18600600590599+0.84%14,80074億2161万+16.99%12.690.61
03/17581601572594+2.5%36,00073億5966万+17.39%12.580.6
03/16592592570580-2.03%30,20071億8000万+15.9%12.270.59
03/13597598576592-1.25%69,00073億2868万+19.49%12.530.6
03/12538600538599+12.38%125,40074億2161万+22.49%12.690.61
03/11518535518533+1.52%38,20066億387万+10.35%11.290.54
03/10526530520525+0.1%12,00065億475万+9.6%11.120.53
03/09530535524525-1.04%29,60064億9855万+10.19%11.110.53
03/06528533528530+0.66%31,40065億6670万+12.05%11.230.54
03/05518535518527+1.74%61,60065億2333万+12.26%11.150.53
03/04509525508518+0.39%58,00064億1182万+11.05%10.960.52
03/03536537505516-3.73%53,20063億8704万+11.34%10.920.52
03/02507540507536+6.04%62,60066億3484万+16.92%11.340.54
02/27500512497505+3.17%70,40062億5695万+11.48%10.70.51
02/26476497475490+3.16%103,60060億6490万+9.02%10.370.5
02/25480480473475+0.42%25,40058億7905万+6.39%10.050.48
02/24465481465473+2.49%62,00058億5427万+6.42%10.010.48
02/23468469458461-0.75%33,80057億1179万+4.54%9.760.47
02/20468468460465-0.21%9,00057億5515万+5.81%9.840.47
02/19469469459466+1.64%40,40057億6754万+6.52%9.860.47
02/18460464458458-0.43%32,80056億7462万+5.53%9.70.46
02/174604674564600%21,40056億9940万+6.48%9.740.47
02/16461462450460-0.22%27,00056億9940万+6.98%9.740.47
02/13468468460461+0.11%10,80057億1179万+7.46%9.760.47
02/12450465448461+2.45%38,80057億559万+7.85%9.750.47
02/10449450443450+0.22%10,20055億6930万+5.76%9.520.45
02/09450455447449+1.13%44,00055億5691万+6.03%9.50.45
02/06448448435444+0.68%11,80054億9496万+5.09%9.390.45
02/05442447435441-1.67%15,20054億5779万+4.63%9.330.45
02/04443450443448+1.36%35,20055億5072万+6.67%9.490.45