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
06/30915930910919-1.18%103,800167億7358万-6.03%-4.54
06/29930953915930-4.12%99,900169億7436万-5.3%-4.59
06/26951970951970+1.46%41,500177億444万-1.62%-4.79
06/25966972954956-1.95%56,000174億4891万-3.04%-4.72
06/24970976957975+0.41%44,300177億9570万-1.22%-4.82
06/23962973954971+1.89%72,600177億2269万-1.42%-4.8
06/22947960941953+0.53%45,300173億9415万-2.95%-4.71
06/19946962940948+0.11%45,600173億289万-3.07%-4.68
06/18973976941947-1.66%86,100172億8464万-2.87%-4.68
06/17979995960963-2.83%103,500175億7667万-0.93%-4.76
06/161,0001,015977991-1.2%96,800180億8773万+2.38%-4.89
06/159801,0239801,003+1.93%111,700183億675万+4.37%-4.95
06/129501,008950984+2.61%167,000179億5996万+3.04%-4.86
06/11940960940959+0.52%25,500175億366万+1.05%-4.74
06/10927969927954+1.92%67,300174億1240万+1.17%-4.71
06/09970970926936-3.9%118,500170億8387万-0.21%-4.62
06/08955983954974+0.62%70,400177億7744万+4.39%-4.81
06/05980995961968-2.12%153,400176億6793万+4.42%-4.78
06/041,0091,020969989-2.75%150,300180億5122万+7.38%-4.88
06/031,0061,0221,0061,017+0.79%100,000185億6228万+11.03%-5.02
06/021,0161,0289591,009-2.61%365,900184億1626万+11%-4.98
06/011,0201,0431,0151,036+0.19%113,500189億907万+14.73%-5.12
05/291,0261,0451,0061,034-0.96%167,700188億7256万+15.66%-5.11
05/281,0751,0991,0151,044+2.35%408,600190億5508万+17.97%-5.16
05/271,0211,0371,0061,020-0.68%140,500186億1704万+16.44%-5.04
05/261,0011,0389861,027+1.48%276,000187億4480万+18.18%-5.07
05/259951,1009811,012+2.74%992,700184億7102万+17.54%-5
05/22984995957985+0.61%258,800179億7822万+15.34%-4.86
05/21916980916979+6.18%406,500178億6870万+15.58%-4.84
05/20904923901922+3.02%204,200168億2834万+9.5%-4.55
05/19858895850895+3.35%164,200163億3554万+6.8%-4.42
05/18853870847866+1.76%48,900158億623万+3.46%-4.28
05/15872872843851-3.84%61,500155億3245万+1.79%-4.2
05/14845888845885+3.75%87,500161億5302万+6.12%-4.37
05/13837862834853+2.16%100,300155億6895万+2.65%-4.21
05/12832840830835+0.36%23,700152億4042万+0.72%-4.12
05/11840842827832-0.36%52,500151億8566万+0.36%-4.11
05/08814835810835+2.2%41,300152億4042万+0.85%-4.12
05/078148288138170%20,100149億1188万-1.21%-4.04
05/01809828809817+0.12%29,900149億1188万-1.21%-4.04
04/30825834815816-1.69%46,400148億9363万-1.21%-4.03
04/28839839826830-0.12%22,500151億4916万+0.48%-4.1
04/27843843831831-1.77%29,000151億6741万+0.61%-4.1
04/24848849837846+0.24%22,200154億4119万+2.3%-4.18
04/23853862842844-2.09%46,900154億468万+2.06%-4.17
04/22814862814862+5.9%144,600157億3322万+4.23%-4.26
04/21820821805814+0.37%64,500148億5712万-1.45%-4.02
04/20815825810811-1.46%46,800148億237万-1.82%-4.01
04/17827829814823-0.6%44,800150億2139万-0.48%-4.06
04/16840840822828-0.24%29,900151億1265万-0.12%-4.09
04/15836842830830-1.43%26,700151億4916万-0.24%-4.1
04/14818844815842+2.81%79,800153億6818万+0.96%-4.16
04/13828830815819-1.8%50,600149億4838万-2.03%-4.05
04/10844844829834-0.95%33,500152億2216万-0.48%-4.12
04/09860860842842-1.86%46,500153億6818万+0.12%-4.16
04/08839858832858+1.54%64,400156億6021万+1.78%-4.24
04/07804846804845+5.36%78,200154億2294万+0.12%-4.17
04/06805811801802-0.25%33,800146億3810万-5.31%-3.96
04/03819824800804-1.83%62,500146億7460万-5.52%-3.97
04/02822828819819-0.49%28,700149億4838万-4.21%-4.05
04/01820824808823+1.23%37,500150億2139万-4.08%-4.06
03/31805818805813+1.25%29,800148億3887万-5.68%-4.02
03/30804816803803-0.62%23,700146億5635万-7.27%-3.97
03/27795822795808+0.12%42,100147億4761万-7.13%-3.99
03/26823829795807-2.06%112,300147億2936万-7.77%-3.99
03/25831832824824-0.72%31,400150億3964万-6.36%-4.07
03/24840844830830-0.72%30,300151億4916万-6.11%-4.1
03/23865865831836-2.56%67,800152億5867万-5.75%-4.13
03/20827864827858+3%74,800156億6021万-3.7%-4.24
03/19832843826833+0.12%30,200152億391万-6.93%-4.11
03/18825837823832+0.73%63,700151億8566万-7.56%-4.11
03/17838847825826-2.25%94,600150億7615万-8.73%-4.08
03/16870875840845-3.43%136,200154億2294万-7.24%-4.17
03/13883892875875-0.91%83,700159億7050万-4.27%-4.32
03/12880891880883-0.9%46,600161億1651万-3.5%-4.36
03/11873891871891+1.25%40,100162億6253万-2.62%-4.4
03/10892907875880-0.11%91,800160億6176万-3.83%-4.35
03/09891899881881-1.56%84,200160億8001万-3.82%-4.35
03/06899906895895-0.22%45,000163億3554万-2.4%-4.42
03/05898907897897-0.33%30,100163億7204万-2.29%-4.43
03/04892915891900+0.11%79,900164億2680万-2.07%-4.45
03/03903905890899-0.55%142,300164億854万-2.18%-4.44
03/02906913903904-0.22%44,500164億9980万-1.74%-4.46
02/27904916904906+0.22%53,000165億3631万-1.52%-4.47
02/26904910903904-1.42%96,100164億9980万-1.63%-4.46
02/25906920901917+0.99%101,200167億3708万-0.22%-4.53
02/24910917907908-0.44%68,700165億7281万-1.41%-4.48
02/23929931912912-2.04%96,500166億4582万-0.98%-4.5
02/20940942928931-0.75%43,100169億9261万+1.09%-4.6
02/19925943919938+1.63%81,000171億2037万+1.85%-4.63
02/18904924904923+1.32%74,400168億4659万+0.11%-4.56
02/17917922901911-1.09%101,100166億2757万-1.51%-4.5
02/16933945914921-3.26%90,400168億1009万-0.75%-4.55
02/13966966901952-1.24%129,400173億7590万+2.15%-4.7
02/12954981950964-0.52%74,100175億9492万+3.21%-4.76
02/10968978943969-0.82%86,700176億8618万+3.64%-4.79
02/09949978923977+8.08%224,500178億3220万+4.27%-4.83
02/06895904891904+0.89%44,000164億9980万-3.73%-4.46
02/05890898890896+0.22%46,900163億5379万-5.19%-4.43
02/04890904890894-0.11%68,200163億1728万-5.99%-4.42