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
06/302,0102,0442,0102,028-0.05%5,10088億2445万-3.34%98.932.25
06/292,0002,0381,9952,029+0.25%5,80088億2880万-3.47%98.982.25
06/262,0512,0552,0212,024-3.94%20,50088億704万-3.85%98.742.24
06/252,0852,1072,0822,107+0.91%11,30091億6820万-0.09%102.782.34
06/242,1002,1012,0882,088-0.62%6,70090億8553万-1%101.862.31
06/232,1032,1062,1012,101-0.14%5,00091億4209万-0.38%102.492.33
06/222,1002,1062,1002,104+0.1%5,60091億5515万-0.24%102.642.33
06/192,1002,1182,1002,102-0.38%3,70091億4644万-0.33%102.542.33
06/182,1142,1172,1052,110-0.28%2,60091億8125万+0.14%102.932.34
06/172,1162,1192,1152,116+0.05%1,90092億736万+0.52%103.222.35
06/162,1192,1192,1132,115+0.52%2,40092億301万+0.57%103.172.34
06/152,0802,1042,0802,104+0.62%3,30091億5515万+0.19%102.642.33
06/122,0832,0922,0812,0910%3,90090億9858万-0.29%1022.32
06/112,0942,0942,0802,091-0.38%3,40090億9858万-0.1%1022.32
06/102,1012,1102,0882,099-0.29%5,70091億3339万+0.38%102.392.33
06/092,1042,1122,1012,105-0.47%5,50091億5950万+0.81%102.692.33
06/082,1182,1182,1152,115-0.14%1,50092億301万+1.54%103.172.34
06/052,1082,1192,1082,118+0.05%2,20092億1607万+1.88%103.322.35
06/042,1172,1182,1072,117+0.09%1,50092億1171万+2.07%103.272.35
06/032,1062,1162,1002,115+0.38%3,30092億301万+2.17%103.172.34
06/022,0952,1152,0952,107-0.38%2,70091億6820万+1.98%102.782.34
06/012,1132,1152,0972,115+0.09%5,10092億301万+2.52%103.172.34
05/292,1192,1192,1072,1130%5,60091億9431万+2.57%103.082.34
05/282,1252,1302,1132,113-0.52%3,70091億9431万+2.67%103.082.34
05/272,1202,1292,1152,124+0.19%4,80092億4217万+3.31%103.612.35
05/262,1122,1202,1012,120+0.38%5,00092億2477万+3.21%103.422.35
05/252,1132,1132,0952,1120%2,70091億8996万+2.97%103.032.34
05/222,0952,1122,0922,112+0.14%3,30091億8996万+3.23%103.032.34
05/212,1092,1102,1002,1090%2,60091億7690万+3.13%102.882.34
05/202,0992,1092,0962,109+0.91%1,70091億7690万+3.23%102.882.34
05/192,1092,1092,0602,090-0.71%4,90090億9423万+2.2%101.962.32
05/182,0982,1202,0722,105+2.18%4,20091億5950万+2.73%102.692.33
05/152,0602,0652,0562,060+0.24%3,70089億6369万+0.34%100.492.28
05/142,0502,0582,0452,055-0.1%1,60089億4193万-0.15%100.252.28
05/132,0352,0572,0352,057+0.93%1,60089億5064万-0.15%100.352.28
05/122,0262,0382,0212,038+0.74%2,20088億6796万-1.16%99.422.26
05/112,0202,0252,0172,023+0.55%1,50088億269万-1.99%98.692.24
05/082,0202,0232,0122,012-0.64%4,60087億5483万-2.61%98.152.23
05/072,0292,0302,0212,025+0.3%3,50088億1139万-1.98%98.782.24
05/012,0102,0222,0102,019+0.8%3,10087億8529万-2.27%98.492.24
04/302,0002,0252,0002,003+0.15%3,40087億1566万-3%97.712.22
04/282,0062,0132,0002,000-0.3%5,00087億261万-3.15%97.572.22
04/272,0102,0352,0052,006-0.25%3,10087億2872万-2.86%97.862.22
04/242,0122,0122,0032,011+0.05%1,50087億5048万-2.62%98.12.23
04/232,0662,0662,0102,010-0.69%2,20087億4612万-2.62%98.052.23
04/222,0452,0452,0242,024-1.03%1,70088億704万-1.89%98.742.24
04/212,0712,0792,0452,045-1.21%3,30088億9842万-0.82%99.762.27
04/202,0892,0892,0702,070+0.15%2,40090億720万+0.44%100.982.29
04/172,0602,0692,0512,067+0.34%2,10089億9415万+0.44%100.832.29
04/162,0522,0602,0522,060+0.15%2,10089億6369万+0.29%100.492.28
04/151,9992,0651,9992,057+3.89%7,30089億5064万+0.34%100.352.28
04/142,0892,0891,9801,980-5.26%17,80086億1558万-3.27%96.592.19
04/132,0992,0992,0732,090+1.16%3,40090億9423万+2.05%101.962.32
04/102,1432,1502,0662,066-4.35%7,30089億8980万+1.03%100.782.29
04/092,1852,1852,1302,160-1.14%5,30093億9882万+5.68%105.372.39
04/082,1912,1912,1852,185-0.23%2,40095億760万+7.27%106.592.42
04/072,1902,1902,1762,190+0.05%3,70095億2936万+7.88%106.832.43
04/062,1292,1902,1292,189+3.4%4,40095億2501万+8.31%106.782.43
04/032,1232,1252,1112,117+0.71%4,10092億1171万+5.17%103.272.35
04/022,1002,1332,1002,102+0.72%3,20091億4644万+4.79%102.542.33
04/012,0682,0872,0332,087+0.92%3,40090億8117万+4.35%101.812.31
03/312,0262,0752,0262,068+2.33%3,90089億9850万+3.76%100.882.29
03/302,0152,0272,0142,0210%5,00087億9399万+1.76%98.592.24
03/271,9912,0571,9912,021+1.2%4,40087億9399万+2.02%98.592.24
03/261,9801,9971,9801,997-0.1%6,10086億8956万+1.06%97.422.21
03/251,9991,9991,9881,999-0.05%3,30086億9826万+1.37%97.522.22
03/242,0002,0001,9952,000+0.15%2,20087億261万+1.68%97.572.22
03/231,9971,9971,9951,997+0.2%1,30086億8956万+1.84%97.422.21
03/202,0002,0001,9751,993-0.3%2,90086億7215万+1.94%97.222.21
03/191,9932,0001,9731,999+0.3%2,60086億9826万+2.62%97.522.22
03/181,9952,0091,9901,993-1.09%4,00086億7215万+2.68%97.222.21
03/171,9972,0151,9842,015+1.05%5,30087億6788万+4.19%98.32.23
03/161,9701,9971,9571,994+1.22%4,20086億7650万+3.53%97.272.21
03/131,9581,9821,9521,970+0.82%5,20085億7207万+2.66%96.12.18
03/121,9782,0101,9511,954-1.21%4,00085億245万+2.14%95.322.17
03/111,9901,9921,9781,978-1.79%2,00086億688万+3.67%96.492.19
03/102,0242,0311,9882,014-0.44%2,10087億6353万+5.89%98.252.23
03/092,0242,0242,0002,023-0.05%2,40088億269万+6.81%98.692.24
03/061,9922,0241,9922,024+1.35%4,40088億704万+7.37%98.742.24
03/051,9911,9971,9901,9970%1,00086億8956万+6.39%97.422.21
03/041,9711,9981,9711,997+1.37%1,20086億8956万+6.91%97.422.21
03/031,9981,9981,9701,970-1.45%1,90085億7207万+5.91%96.12.18
03/021,9601,9991,9571,999+2.62%3,50086億9826万+7.88%97.522.22
02/271,9471,9481,9201,948+0.05%2,80084億7634万+5.64%95.032.16
02/261,9111,9491,9111,947+2.2%1,90084億7199万+5.99%94.982.16
02/251,8971,9051,8931,905+0.42%5,20082億8924万+4.1%92.932.11
02/241,8971,8971,8901,8970%2,90082億5443万+4%92.542.1
02/231,8951,8971,8921,897+0.11%1,10082億5443万+4.35%92.542.1
02/201,8991,8991,8851,895-0.26%1,50082億4572万+4.47%92.442.1
02/191,8711,9001,8711,900+1.66%3,60082億6748万+5.03%92.692.11
02/181,8501,8691,8491,869+1.14%4,30081億3259万+3.6%91.172.07
02/171,8421,8491,8411,848+0.6%1,90080億4121万+2.72%90.152.05
02/161,8241,8401,8221,837+0.77%4,20079億9335万+2.28%89.612.04
02/131,8231,8261,8231,8230%2,50079億3243万+1.73%88.932.02
02/121,8251,8261,8191,823+0.11%1,70079億3243万+1.96%88.932.02
02/101,8211,8211,8211,8210%30079億2373万+2.07%88.832.02
02/091,8201,8211,8181,821+0.05%90079億2373万+2.25%88.832.02
02/061,8201,8241,8201,8200%60079億1938万+2.42%88.782.02
02/051,8171,8261,8171,820-0.16%1,40079億1938万+2.65%88.782.02
02/041,8201,8231,8161,823+0.05%1,00079億3243万+2.99%88.932.02