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
06/30623638623636+1.27%6,10094億3782万-1.55%9.210.38
06/29622637622628-2.18%16,80093億1911万-2.79%9.10.37
06/26641646640642-0.77%24,00095億2686万-0.77%9.30.38
06/25649656647647-0.15%33,80096億105万-0.15%9.370.39
06/24652657647648-0.46%26,00096億1589万0%9.390.39
06/23657659651651-1.06%22,10096億6041万+0.46%9.430.39
06/22650659650658+0.92%17,10097億6429万+1.54%9.530.39
06/19653656649652-0.91%12,50096億7525万+0.77%9.450.39
06/18650659650658-0.15%18,40097億6429万+1.7%9.530.39
06/17658660654659+0.3%9,80097億7913万+1.85%9.550.39
06/166576606546570%23,10097億4945万+1.55%9.520.39
06/15657659654657+0.61%14,60097億4945万+1.39%9.520.39
06/12649655647653+0.77%12,60096億9009万+0.77%9.460.39
06/11648650645648+0.15%9,30096億1589万-0.15%9.390.39
06/10644649644647+0.47%5,60096億105万-0.31%9.370.39
06/09648648642644-0.62%15,20095億5654万-0.77%9.330.38
06/08643648643648+0.93%11,30096億1589万-0.31%9.390.39
06/05640645639642+0.31%6,90095億2686万-1.38%9.30.38
06/04646647639640-0.47%13,10094億9718万-1.99%9.270.38
06/03642650639643+0.16%9,90095億4170万-1.68%9.320.38
06/02638644635642+0.31%13,10095億2686万-1.98%9.30.38
06/01640669630640-0.16%53,70094億9718万-2.44%9.270.38
05/29639641631641+0.31%28,40095億1202万-2.44%9.290.38
05/28640644635639+0.63%45,40094億8234万-2.74%9.260.38
05/27646646635635-1.24%25,30094億2298万-3.5%9.20.38
05/26648648641643-0.77%16,70095億4170万-2.28%9.320.38
05/25652654644648-0.15%13,20096億1589万-1.67%9.390.39
05/22651651645649+0.15%5,00096億3073万-1.52%9.40.39
05/21652653640648-0.46%27,20096億1589万-1.82%9.390.39
05/20651660650651-0.15%9,20096億6041万-1.36%9.430.39
05/19651654650652+0.15%5,90096億7525万-1.21%9.450.39
05/18650651646651+0.15%15,40096億6041万-1.36%9.430.39
05/15659659649650-1.37%9,80096億4557万-1.52%9.420.39
05/14668674653659+0.15%28,50097億7913万-0.15%9.550.39
05/13665665658658-1.05%7,60097億6429万-0.15%9.530.39
05/12666667655665-0.45%7,00098億6816万+0.91%9.640.4
05/116756756666680%6,40099億1268万+1.67%9.680.4
05/08661668661668+1.06%1,90099億1268万+1.83%9.680.4
05/07658666652661+1.38%36,30098億880万+1.07%9.580.39
05/01664666650652-2.1%13,40096億7525万-0.15%9.450.39
04/30672673664666-0.6%15,50098億8300万+2.15%9.650.4
04/28671685670670-1.47%15,50099億4236万+3.08%9.710.4
04/27676680666680+1.19%8,200100億9075万+4.94%9.850.41
04/24670676663672+0.75%20,50099億7204万+4.02%9.740.4
04/23675680667667-0.89%26,90098億9784万+3.41%9.660.4
04/22664676663673+2.12%25,00099億8688万+4.67%9.750.4
04/21654664654659+1.38%20,90097億7913万+2.65%9.550.39
04/206486546466500%7,90096億4557万+1.56%9.420.39
04/176506566486500%9,40096億4557万+1.56%9.420.39
04/16662664646650+0.31%14,10096億4557万+1.72%9.420.39
04/15659683643648-2.41%49,20096億1589万+1.57%9.390.39
04/14660665651664+0.61%10,60098億5332万+4.24%9.620.4
04/13651660651660+1.54%8,40097億9397万+3.77%9.560.39
04/10658659650650-0.76%22,30096億4557万+2.36%9.420.39
04/09653660646655+1.55%11,30097億1977万+3.31%9.490.39
04/08661675638645-1.83%45,30095億7138万+1.74%9.350.38
04/07651735646657+1.23%193,10097億4945万+3.79%9.520.39
04/066396516396490%10,60096億3073万+2.53%9.40.39
04/03650659635649+2.2%31,10096億3073万+2.69%9.40.39
04/02635641630635+0.95%13,70094億2298万+0.47%9.20.38
04/01629632629629-0.32%4,30093億3395万-0.32%9.110.37
03/31625632624631+0.96%9,80093億6362万0%9.140.38
03/30626627625625-0.48%6,80092億7459万-0.95%9.060.37
03/27630631627628-0.32%10,50093億1911万-0.48%9.10.37
03/26626630625630+0.32%7,70093億4878万-0.16%9.130.38
03/256276316256280%6,40093億1911万-0.48%9.10.37
03/24634634627628-0.16%9,90093億1911万-0.48%9.10.37
03/23630633627629-0.47%12,80093億3395万-0.16%9.110.37
03/20629632626632+0.16%9,00093億7846万+0.32%9.160.38
03/19630631626631+0.8%16,30093億6362万+0.16%9.140.38
03/18628631626626-0.95%10,80092億8943万-1.11%9.070.37
03/17630633629632+0.48%9,30093億7846万-0.63%9.160.38
03/16631632628629-0.32%19,80093億3395万-1.41%9.110.37
03/13628631628631+0.48%13,60093億6362万-1.41%9.140.38
03/12628630626628-0.48%15,50093億1911万-2.18%9.10.37
03/11624633624631+0.32%13,20093億6362万-2.02%9.140.38
03/10639639628629-0.47%12,70093億3395万-2.63%9.110.37
03/09636636632632-0.32%10,00093億7846万-2.47%9.160.38
03/06641641634634-0.94%13,70094億814万-2.46%9.190.38
03/05638642638640+0.63%4,90094億9718万-1.84%9.270.38
03/04645645635636-1.24%6,70094億3782万-2.75%9.210.38
03/03647648644644+0.31%13,80095億5654万-1.83%9.330.38
03/02631648631642+1.26%43,00095億2686万-2.28%9.30.38
02/27631639627634+1.12%26,80094億814万-3.79%9.190.38
02/26630630627627-0.32%9,10093億427万-5.14%9.080.37
02/25626630626629+0.64%14,60093億3395万-5.13%9.110.37
02/246236276196250%29,60092億7459万-6.16%9.060.37
02/236286286226250%30,90092億7459万-6.44%9.060.37
02/20626628623625+0.16%18,50092億7459万-6.72%9.060.37
02/19628629624624-0.64%34,70092億5975万-7.28%9.040.37
02/18620628619628+1.45%37,20093億1911万-6.96%9.10.37
02/17620620616619-0.64%20,80091億8555万-8.7%8.970.37
02/16625626620623-0.48%54,10092億4491万-8.52%9.030.37
02/13647647623626-10.83%132,70092億8943万-8.48%9.070.37
02/12694702693702+1.3%36,900104億1722万+2.18%10.170.42
02/10688693683693+0.58%13,400102億8366万+0.87%10.040.41
02/09687689678689+0.88%17,700102億2431万+0.29%9.980.41
02/06695695680683-0.58%8,700101億3527万-0.58%9.90.41
02/05671688665687+1.33%29,400101億9463万0%9.950.41
02/04675679665678+0.59%15,100100億6107万-1.31%9.820.4