株価チャート

2014/12/30～2015/05/29

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
05/292,2282,2282,1922,198-1.96%35,200185億4062万-6.03%36.291.46
05/282,2772,2772,2302,242-1.28%41,600189億1177万-4.51%37.021.49
05/272,2712,2902,2682,271-2.66%112,500191億5639万-3.61%37.51.5
05/262,3282,3402,3262,333-0.21%160,900196億7937万-1.31%38.521.55
05/252,3272,3422,3252,338+0.47%51,500197億2155万-1.39%38.61.55
05/222,3242,3332,3212,327-0.3%24,500196億2876万-2.02%38.421.54
05/212,3322,3442,3322,334+0.09%25,400196億8781万-1.93%38.541.55
05/202,3272,3392,3172,332+0.69%33,400196億7094万-2.1%38.51.54
05/192,2952,3292,2952,316+0.92%27,700195億3598万-2.85%38.241.53
05/182,2712,2972,2702,295+1.1%37,300193億5884万-3.85%37.891.52
05/152,2912,2952,2462,270+3.61%130,900191億4796万-5.06%37.481.5
05/142,2502,2502,1852,191-3.69%90,800184億8157万-8.52%36.181.45
05/132,2952,2952,2742,275-1.17%41,200191億9013万-5.33%37.561.51
05/122,3062,3082,3012,302-0.48%31,200194億1788万-4.32%38.011.52
05/112,3212,3212,3012,313-2.16%55,100195億1067万-3.95%38.191.53
05/082,3822,3882,3632,364-1.05%26,500199億4087万-1.95%39.031.57
05/072,3702,3982,3652,389+0.21%20,700201億5175万-0.95%39.451.58
05/012,4002,4002,3752,384-1.61%37,900201億957万-1.12%39.361.58
04/302,4202,4512,4152,423-2.14%41,400204億3855万+0.62%40.011.6
04/282,4752,4782,4392,476+0.04%27,500208億8561万+3%40.881.64
04/272,4302,4872,4302,475+2.15%17,300208億7718万+3.21%40.871.64
04/242,4252,4252,4142,423+0.08%11,900204億3855万+1.25%40.011.6
04/232,4102,4252,4102,421+0.62%9,300204億2167万+1.34%39.971.6
04/222,3782,4082,3712,406+0.71%12,300202億9515万+0.88%39.731.59
04/212,4042,4092,3602,389-1.24%29,100201億5175万+0.34%39.451.58
04/202,4302,4302,4052,419-1.02%16,600204億480万+1.77%39.941.6
04/172,4602,4642,4222,444-1.05%23,000206億1568万+3.04%40.351.62
04/162,4982,5342,4522,470-0.76%25,400208億3500万+4.44%40.781.64
04/152,4722,4892,4672,489+1.22%13,800209億9527万+5.69%41.11.65
04/142,4452,4692,4402,459+1.11%22,200207億4221万+5%40.61.63
04/132,4002,4322,3962,432+1.76%21,900205億1446万+4.2%40.161.61
04/102,3922,3962,3742,390-0.21%19,900201億6018万+2.44%39.461.58
04/092,3902,3992,3862,395+0.34%7,600202億236万+2.61%39.541.59
04/082,3802,3982,3802,387+0.29%10,400201億3488万+2.27%39.411.58
04/072,3822,3872,3772,380+0.04%11,100200億7583万+1.97%39.31.58
04/062,3792,3892,3642,379-0.17%10,200200億6740万+1.97%39.281.58
04/032,3672,3992,3592,383+1.06%13,900201億114万+2.23%39.351.58
04/022,3452,3752,3352,358+0.04%16,400198億9026万+1.29%38.931.56
04/012,3702,3742,3502,357-1.09%13,400198億8182万+1.51%38.921.56
03/312,3982,3982,3802,383-0.63%11,700201億114万+2.94%39.351.58
03/302,3632,3982,3562,398+2.04%15,500202億2766万+3.99%39.591.59
03/272,3152,3602,3152,350+1.25%13,100198億2277万+2.44%38.81.56
03/262,3382,3422,3162,321-0.13%8,900195億7815万+1.62%38.321.54
03/252,3242,3312,3162,3240%10,300196億346万+2.11%38.371.54
03/242,3302,3342,3162,324-0.39%7,300196億346万+2.51%38.371.54
03/232,3392,3392,3192,333-0.26%9,200196億7937万+3.41%38.521.55
03/202,3442,3442,3182,339+1.48%8,400197億2999万+4.14%38.621.55
03/192,3102,3122,2802,305-0.04%7,100194億4319万+3.18%38.061.53
03/182,3322,3322,3002,306-0.17%11,200194億5162万+3.73%38.071.53
03/172,3132,3292,2932,310+0.83%13,100194億8536万+4.48%38.141.53
03/162,2712,3142,2592,291+1.82%13,900193億2510万+4.23%37.831.52
03/132,2232,2582,1932,250+0.31%30,400189億7925万+2.93%37.151.49
03/122,1902,2582,1902,243+3.7%16,700189億2020万+3.08%37.031.49
03/112,2332,2752,1502,163-3.61%33,500182億4539万-0.09%35.711.43
03/102,3652,3672,2012,244-6.5%44,300189億2864万+4.08%37.051.49
03/092,4202,4262,4002,400-1.23%12,500202億4454万+11.94%39.631.59
03/062,3962,4422,3962,430+1.59%13,500204億9759万+14.25%40.121.61
03/052,3852,3952,3822,392+0.38%6,400201億7705万+13.47%39.491.58
03/042,3602,3832,3562,383+1.1%10,900201億114万+14.07%39.351.58
03/032,3402,3802,3352,357+1.25%15,500198億8182万+13.92%38.921.56
03/022,3002,3352,3002,328+1.26%11,900196億3720万+13.56%38.441.54
02/272,2482,3502,2482,299+3.42%22,900193億9258万+13.14%37.961.52
02/262,2002,2282,1992,223+1.83%13,500187億5150万+10.32%36.71.47
02/252,1842,2042,1742,183+1.16%9,600184億1409万+9.1%36.041.45
02/242,1202,1882,1002,158+2.57%18,200182億321万+8.44%35.631.43
02/232,1052,1082,0912,104+0.14%11,100177億4771万+6.26%34.741.39
02/202,1152,1152,1002,101-0.61%5,500177億2240万+6.6%34.691.39
02/192,0972,1352,0972,114+1.15%18,900178億3206万+7.8%34.91.4
02/182,0752,0962,0722,090+1.26%9,900176億2962万+7.07%34.511.38
02/172,0802,0802,0592,064-0.58%7,300174億1030万+6.34%34.081.37
02/162,0522,0982,0522,076+1.67%23,600175億1152万+7.56%34.281.38
02/132,0252,0452,0212,042+1.09%13,200172億2472万+6.52%33.721.35
02/122,0002,0282,0002,020+1%17,700170億3915万+6.04%33.351.34
02/101,9982,0001,9922,000+0.1%9,700168億7045万+5.6%33.021.32
02/091,9892,0001,9881,998+0.45%6,300168億5357万+6.05%32.991.32
02/061,9951,9951,9781,989-0.35%7,000167億7766万+6.14%32.841.32
02/051,9672,0001,9671,996+1.84%11,900168億3670万+7.02%32.961.32
02/041,9261,9621,9261,960+0.93%7,300165億3304万+5.72%32.361.3
02/031,9651,9651,9351,942-0.92%8,800163億8120万+5.37%32.061.29
02/021,9641,9701,9501,960-0.15%7,000165億3304万+6.93%32.361.3
01/301,9701,9701,9591,963-0.36%6,100165億5834万+7.74%32.411.3
01/291,9201,9821,9051,970+3.52%14,200166億1739万+8.72%32.531.3
01/281,8781,9041,8761,903+1.33%13,300160億5223万+5.72%31.421.26
01/271,8781,8801,8741,8780%6,700158億4135万+4.92%31.011.24
01/261,8801,8801,8651,878-0.11%6,900158億4135万+5.45%31.011.24
01/231,8801,8801,8741,880+0.05%5,200158億5822万+5.98%31.041.25
01/221,8801,8801,8501,879-0.05%7,000158億4978万+6.28%31.021.24
01/211,9191,9311,8771,880-1.52%20,800158億5822万+6.64%31.041.25
01/201,8961,9301,8851,909+0.58%11,900161億284万+8.53%31.521.26
01/191,8731,9001,8731,898+1.33%17,500160億1005万+8.27%31.341.26
01/161,8651,8811,8601,873+0.05%6,500157億9917万+7.09%30.931.24
01/151,8801,8861,8521,8720%20,200157億9074万+7.28%30.911.24
01/141,8201,8791,8101,872+2.3%29,500157億9074万+7.46%30.911.24
01/131,7791,8401,7751,830+3.21%30,400154億3646万+5.29%30.221.21
01/091,7691,7781,7681,773+0.62%6,200149億5565万+2.07%29.271.17
01/081,7501,7691,7471,762+0.92%5,300148億6286万+1.38%29.091.17
01/071,7431,7481,7381,746+0.17%4,300147億2790万+0.4%28.831.16
01/061,7681,7681,7421,743-0.63%6,500147億259万+0.17%28.781.15
01/051,7601,7601,7401,754+0.23%4,100147億9538万+0.69%28.961.16
2014
12/301,7371,7531,7171,7500%6,000147億6164万+0.4%28.891.16