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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
2015
06/30416424416423+1.32%541,600398億8314万-3.42%12.911.91
06/29423424416418-2.57%764,800393億6457万-4.9%12.751.88
06/26429435425429-3.38%952,800404億172万-2.61%13.081.93
06/25445450443444-1%624,000418億1601万+0.8%13.542
06/24452452447448-0.88%569,200422億4030万+2.05%13.682.02
06/23454455447452-0.44%672,000426億1745万+2.96%13.82.04
06/22454457450454+0.33%635,600428億602万+3.42%13.862.05
06/19455455447453+0.17%866,400426億6459万+3.31%13.812.04
06/18442453440452+2.73%1,330,800425億9388万+3.14%13.792.04
06/174414474374400%530,000414億6244万+0.4%13.431.98
06/16438443438440+0.34%312,000414億6244万+0.17%13.431.98
06/15441441435438-0.62%423,200413億2101万-0.17%13.381.98
06/12440442437441+2.02%1,225,600415億8030万+0.46%13.461.99
06/11425433425432+1.95%434,000407億5529万-1.76%13.21.95
06/10425430422424-0.41%544,800399億7743万-3.64%12.941.91
06/09431434425426-1.5%634,000401億4243万-3.46%131.92
06/084374374324320%341,600407億5529万-1.98%13.21.95
06/05433436424432-0.46%816,400407億5529万-1.98%13.21.95
06/04442442434434-0.97%645,200409億4386万-1.31%13.261.96
06/03438441437439+0.06%415,600413億4458万-0.34%13.391.98
06/02445445438438-1.18%635,600413億2101万-0.17%13.381.98
06/01440450440444+1.14%622,000418億1601万+1.49%13.542
05/29443444436439-1.63%600,000413億4458万+0.8%13.391.98
05/28443457443446+0.79%975,600420億2816万+2.94%13.612.01
05/27441444436442-0.34%686,000416億9816万+2.61%13.52
05/26438445434444+2.13%420,800418億3959万+3.44%13.552
05/25430442430435+1.16%625,200409億6744万+1.76%13.271.96
05/22431432425430-0.98%1,134,000404億9600万+1.06%13.111.94
05/21441441427434-1.59%1,109,200408億9672万+2.3%13.241.96
05/20442444434441+1.15%664,800415億5673万+4.44%13.461.99
05/19443444435436-1.41%908,800410億8529万+3.5%13.31.97
05/18446450439442-1.23%627,200416億7458万+5.49%13.491.99
05/15450457444448-0.44%610,000421億9316万+7.31%13.662.02
05/14452455447450-2.55%704,800423億8173万+8.31%13.722.03
05/13444465440461+3.48%833,600434億8960万+11.68%14.082.08
05/12450453443446-0.78%330,800420億2816万+8.72%13.612.01
05/11456462446449-0.99%506,400423億5816万+10.38%13.722.03
05/08443464443454+2.54%976,400427億8245万+12.04%13.852.05
05/07460468443443-1.61%1,264,000417億2173万+10.07%13.512
05/01430462430450+7.15%2,920,000424億530万+12.44%13.732.03
04/30425431417420-1.64%702,000395億7671万+5.46%12.811.89
04/28425431420427+1.01%817,200402億3672万+7.49%13.031.93
04/27417425413423+1.81%648,800398億3600万+6.69%12.91.91
04/24417421409415+0.12%878,800391億2885万+5.06%12.671.87
04/23408417408415+1.78%1,126,400390億8171万+5.2%12.651.87
04/22390410389407+6.68%1,491,600383億9813万+3.63%12.431.84
04/21388389378382-1.55%803,600359億9383万-2.86%11.651.72
04/20387391383388-0.7%384,800365億5955万-1.34%11.841.75
04/17394398390391-1.08%507,600368億1883万-0.89%11.921.76
04/16398398393395-1.13%489,200372億1955万+0.45%12.051.78
04/15395401394399+0.69%313,600376億4384万+1.85%12.191.8
04/14393397391397+0.95%267,600373億8455万+1.41%12.111.79
04/13394397390393-0.38%261,600370億3098万+0.71%11.991.77
04/10395396390394-0.25%219,200371億7241万+1.35%12.041.78
04/09398400395395-1.56%386,400372億6669万+1.87%12.071.78
04/08394408392402+2.69%904,400378億5598万+4.02%12.261.81
04/07394394389391+0.32%284,400368億6598万+1.56%11.941.76
04/06390394386390-0.06%207,600367億4812万+1.5%11.91.76
04/03390392385390+0.19%276,800367億7169万+1.56%11.911.76
04/02384391384389+1.24%220,000367億98万+1.63%11.881.76
04/01384388381385+0.07%378,800362億5312万+0.39%11.741.73
03/31394400384384-0.77%348,000362億2954万+0.33%11.731.73
03/30382390382387-0.06%328,000365億1240万+1.37%11.821.75
03/27391395387388-1.77%1,049,200365億3598万+1.71%11.831.75
03/26411411393395-5%980,800371億9598万+3.82%12.041.78
03/25400417400415+4.66%1,005,200391億5242万+9.56%12.681.87
03/24398398394397-0.38%240,000374億812万+5.52%12.111.79
03/23390400390398+2.58%432,800375億4955万+6.48%12.161.8
03/20392395385388-1.02%290,800366億669万+4.37%11.851.75
03/19389396389392+0.38%298,400369億8384万+5.73%11.971.77
03/18393395389391-0.89%416,400368億4241万+5.89%11.931.76
03/17402402393394-2.05%575,600371億7241万+7.43%12.041.78
03/16386405385403+4.48%1,436,800379億5027万+10.27%12.291.82
03/13375388373385+4.05%1,297,600363億2383万+6.13%11.761.74
03/12366370364370+2.07%332,800349億953万+2.56%11.31.67
03/11363367360363-1.09%301,600342億239万+0.76%11.071.64
03/10375376366367-1.87%348,400345億7953万+1.88%11.21.65
03/09363375362374+3.17%466,400352億3954万+4.11%11.411.69
03/06360364358362+0.42%434,800341億5524万+0.91%11.061.63
03/05364367360361-1.23%470,000340億1381万+0.49%11.011.63
03/04366370365365-1.15%332,400344億3810万+1.74%11.151.65
03/03376377369370-2.44%392,800348億3882万+2.92%11.281.67
03/023753813733790%362,000357億1097万+5.5%11.561.71
02/27376380372379-0.26%426,400357億1097万+6.39%11.561.71
02/26377383376380-0.26%459,600358億526万+7.27%11.591.71
02/25369382367381+4.53%1,314,800358億9954万+8.48%11.621.72
02/24368368361364-0.95%428,800343億4382万+4.37%11.121.64
02/233723733633680%616,400346億7382万+5.68%11.231.66
02/20360369358368+3.66%752,000346億7382万+6.29%11.231.66
02/19353361352355+0.78%736,800334億4810万+2.83%10.831.6
02/18355362350352+0.28%506,400331億8881万+2.33%10.751.59
02/17352358348351-0.21%558,000330億9452万+2.03%10.721.58
02/16343354338352+3.15%604,800331億6524万+2.25%10.741.59
02/13340344338341-0.87%488,000321億5166万-0.87%10.411.54
02/12346350344344+0.07%451,600324億3452万0%10.51.55
02/10342345337344+0.15%440,400324億1095万-0.07%10.491.55
02/09350351342343-1.93%474,800323億6380万-0.22%10.481.55
02/06350356348350+1.16%820,800330億24万+1.74%10.681.58
02/05347353342346-1.49%714,800326億2309万+0.58%10.561.56
02/04350354347351+1.01%1,015,200331億1809万+1.81%10.721.58