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
201911/21, 株式分割 1→2
20171/20, 株式分割 1→2
2015
06/3016,36016,56516,29516,515+0.02%726,8004兆165億-1.87%127.084.21
06/2916,61016,74816,46816,513-2.75%594,8004兆159億-1.84%127.064.21
06/2616,89017,11516,89016,980-0.6%395,6004兆1296億+0.98%130.664.33
06/2516,97817,13516,90017,083+0.62%545,6004兆1545億+1.75%131.454.36
06/2417,12517,14816,95016,978-0.37%687,6004兆1290億+1.3%130.644.33
06/2317,22017,23516,93017,040-0.5%943,6004兆1442億+1.79%131.124.35
06/2217,05017,15017,02317,125+0.44%672,4004兆1649億+2.51%131.784.37
06/1916,81517,05016,78317,050+2.16%824,8004兆1466億+2.29%131.24.35
06/1816,75016,84516,67316,690-0.4%353,2004兆591億+0.3%128.434.26
06/1716,99016,99316,74016,758-0.31%448,4004兆755億+0.88%128.954.28
06/1616,85016,89816,77316,810-0.58%407,6004兆883億+1.34%129.354.29
06/1516,73816,93516,67516,908-0.21%356,8004兆1120億+2.08%130.14.31
06/1216,94516,94516,71816,943+1.39%885,2004兆1205億+2.55%130.374.32
06/1116,50016,72316,47816,710+1.44%612,0004兆640億+1.43%128.594.26
06/1016,45516,65316,39516,473-0.48%500,4004兆62億+0.22%126.764.2
06/0916,72016,73816,52516,553-1.56%604,0004兆256億+0.84%127.374.22
06/0816,95517,01816,76316,815-0.58%372,4004兆895億+2.56%129.394.29
06/0516,72516,91316,71316,913-0.07%394,0004兆1132億+3.18%130.144.32
06/0417,01317,02516,89016,925+0.16%572,0004兆1162億+3.46%130.244.32
06/0316,90316,93016,81016,898-0.03%707,2004兆1096億+3.53%130.034.31
06/0217,02517,02516,82516,903+0.85%679,6004兆1108億+3.79%130.074.31
06/0116,65316,80816,60316,760-0.09%567,6004兆761億+3.12%128.974.28
05/2916,80516,90516,72816,775-1.29%1,280,0004兆798億+3.45%129.094.28
05/2816,87017,07516,87016,995+2.21%1,093,6004兆1333億+5.09%130.784.34
05/2716,29816,65016,21316,628+1.87%836,0004兆439億+3.19%127.954.24
05/2616,27516,38516,24316,323-0.09%367,6003兆9697億+1.46%125.64.17
05/2516,39516,39516,25516,338-0.03%487,6003兆9734億+1.54%125.724.17
05/2216,45316,46516,20016,343-0.08%569,6003兆9746億+1.56%125.764.17
05/2116,47516,60516,34516,355-0.71%804,4003兆9776億+1.6%125.854.17
05/2016,30016,55016,22316,473+1.68%748,8004兆62億+2.34%126.764.2
05/1916,28816,28816,11516,200+0.03%496,8003兆9399億+0.63%124.664.13
05/1816,34316,36816,12016,195-0.75%689,6003兆9387億+0.53%124.624.13
05/1516,17516,37516,08816,318+2.11%437,2003兆9685億+1.22%125.564.16
05/1416,24516,43315,98015,980-1.1%576,4003兆8864億-0.89%122.974.08
05/1316,04516,22515,93316,158-0.19%480,4003兆9296億+0.1%124.334.12
05/1216,01316,19015,93316,188+1.81%592,0003兆9369億+0.24%124.564.13
05/1116,00016,02015,86315,900+1.05%457,2003兆8670億-1.51%122.354.06
05/0815,33315,85315,21515,735-0.25%1,017,2003兆8268億-2.65%121.084.02
05/0715,69316,02015,62815,775-0.99%901,2003兆8366億-2.59%121.394.03
05/0115,94516,13815,81315,933-0.86%613,6003兆8749億-1.77%122.64.07
04/3016,52516,52816,04516,070-3.8%733,6003兆9083億-1.01%123.664.1
04/2816,47316,70516,42516,705+3.71%1,048,0004兆627億+2.69%128.554.26
04/2715,93816,18315,93516,108+0.78%340,4003兆9174億-0.99%123.954.11
04/2416,01816,07315,92515,983-0.2%386,4003兆8870億-1.98%122.994.08
04/2316,24316,35015,93816,015-0.4%425,6003兆8949億-2.02%123.244.09
04/2215,85016,11015,79816,080+1.61%556,8003兆9107億-1.86%123.744.1
04/2115,72515,88815,55515,825+0.96%822,0003兆8487億-3.69%121.774.04
04/2015,35015,83815,35015,675+0.97%835,6003兆8122億-4.82%120.624
04/1715,83815,83815,50015,525-2.85%1,062,4003兆7757億-5.86%119.473.96
04/1616,27516,37015,68015,980-2.53%962,0003兆8864億-3.32%122.974.08
04/1516,28816,49516,26516,3950%404,0003兆9873億-0.71%126.164.18
04/1416,35816,43016,33316,395-0.47%290,8003兆9873億-0.44%126.164.18
04/1316,34316,51316,14516,473+0.89%555,6004兆62億+0.35%126.764.2
04/1016,51816,55016,32816,328-1.14%627,2003兆9709億-0.2%125.644.17
04/0916,57516,65816,47316,515+0.24%612,4004兆165億+1.24%127.084.21
04/0816,60016,60016,37516,475-0.05%645,6004兆68億+1.34%126.784.2
04/0716,60316,64316,29016,483+0.47%783,6004兆86億+1.72%126.834.21
04/0616,30016,62016,27516,405+0.08%615,6003兆9898億+1.64%126.244.19
04/0316,38316,46816,20016,393+0.28%713,2003兆9867億+1.85%126.144.18
04/0216,07316,44516,05016,348+1.68%954,0003兆9758億+1.85%125.84.17
04/0116,40016,40015,83316,078-1.97%892,0003兆9101億+0.52%123.724.1
03/3116,88316,96816,39816,400-0.71%604,0003兆9886億+2.81%32.864.31
03/3016,30516,57316,08816,518+0.72%564,4004兆171億+3.88%33.094.34
03/2716,28516,65016,16516,400+0.71%744,4003兆9886億+3.54%32.864.31
03/2616,76016,76016,22816,285-3.72%1,079,6003兆9606億+3.15%32.634.28
03/2516,60016,91516,60016,915+1.09%535,2004兆1138億+7.43%33.894.44
03/2416,87817,04816,66816,733-1.57%683,6004兆694億+6.66%33.524.4
03/2317,19517,20516,89017,0000%564,4004兆1345億+8.84%34.064.47
03/2016,88817,01016,71817,000-0.01%519,2004兆1345億+9.41%34.064.47
03/1917,20017,23516,71517,003-1.29%790,8004兆1351億+10.15%34.074.47
03/1816,97017,37016,95017,225+2.87%1,146,0004兆1892億+12.34%34.514.52
03/1716,78017,06316,59316,745+2.86%1,041,2004兆725億+10.1%33.554.4
03/1616,27516,59016,21016,280-1.03%671,6003兆9594億+7.74%32.624.28
03/1316,02816,80315,93016,450+5.72%1,695,2004兆7億+9.43%32.964.32
03/1215,28815,62315,24515,560+1.87%692,8003兆7843億+4.06%31.184.09
03/1115,14815,35315,09315,275+1.21%570,4003兆7149億+2.5%30.64.01
03/1015,17315,23515,00515,093-0.05%576,0003兆6706億+1.52%30.243.96
03/0915,10315,13814,93515,100-0.25%394,4003兆6724億+1.88%30.253.97
03/0615,17315,25015,06815,138+0.05%656,0003兆6815億+2.47%30.333.98
03/0515,01515,13314,91515,130-0.05%448,8003兆6797億+2.75%30.313.97
03/0415,06515,15014,87815,138+1.47%984,0003兆6815億+3.1%30.333.98
03/0315,10015,12014,81014,918-2.2%1,030,0003兆6280億+1.92%29.893.92
03/0215,37515,41815,18515,253-0.15%539,6003兆7095億+4.52%30.564.01
02/2715,06015,33015,03515,275+2.07%639,6003兆7149億+5.13%30.64.01
02/2614,82515,07314,82514,965-0.32%521,2003兆6396億+3.54%29.983.93
02/2515,07515,13514,94315,013-0.61%367,6003兆6511億+4.26%30.083.94
02/2414,95015,11814,75815,105+0.67%688,4003兆6736億+5.36%30.263.97
02/2315,25015,27514,93015,005-0.46%663,2003兆6493億+5.19%30.063.94
02/2015,20015,31815,01315,075-1.03%915,2003兆6663億+6.28%30.23.96
02/1915,40515,60315,20015,233-1.71%796,4003兆7046億+7.94%30.524
02/1815,07515,51315,07315,498+3.27%754,4003兆7691億+10.51%31.054.07
02/1714,92515,08514,89315,008+0.27%486,8003兆6499億+7.68%30.073.94
02/1614,57515,04014,56014,968+3.56%713,2003兆6402億+7.98%29.993.93
02/1314,47014,54514,37814,453+0.21%646,8003兆5149億+4.85%28.963.8
02/1214,44514,51514,37514,423+2.16%776,8003兆5076億+5.1%28.93.79
02/1014,27314,31514,03514,118-1.28%545,2003兆4334億+3.35%28.293.71
02/0914,43814,43814,10314,300-0.1%640,0003兆4778億+4.93%28.653.76
02/0614,52514,54314,23314,315-1.11%678,0003兆4815億+5.3%28.683.76
02/0514,28814,51514,25814,475+1.31%744,4003兆5204億+6.65%293.8
02/0414,52514,59814,21314,288-0.49%766,4003兆4748億+5.48%28.633.75