株価チャート

2015/03/04～2015/07/29

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
07/29439440435435-0.68%70016億9476万0%-0.31
07/28435438435438+0.69%50017億644万+0.69%-0.31
07/27433436431435-1.14%2,50016億9476万-0.23%-0.31
07/24438441433440+0.46%80017億1424万+0.92%-0.31
07/234384384384380%30017億644万+0.23%-0.31
07/22438438435438-1.57%4,90017億644万0%-0.31
07/21433445432445+2.77%8,50017億3372万+1.6%-0.31
07/174354354314330%90016億8696万-1.37%-0.31
07/16432433432433+0.23%1,00016億8696万-1.59%-0.31
07/15435435426432-0.46%2,20016億8307万-2.04%-0.31
07/14430434430434+1.4%1,00016億9086万-1.81%-0.31
07/13437437421428-1.15%5,10016億6748万-3.17%-0.3
07/10426433426433+1.64%1,60016億8696万-2.48%-0.31
07/09433433422426-2.07%2,90016億5969万-4.27%-0.3
07/08432435431435-0.46%80016億9476万-2.47%-0.31
07/074374374374370%20017億255万-2.24%-0.31
07/06438438431437-0.23%2,70017億255万-2.46%-0.31
07/03438438438438+0.69%20017億644万-2.45%-0.31
07/02438438435435-0.68%1,30016億9476万-3.33%-0.31
07/01434438434438+0.92%1,10017億644万-2.88%-0.31
06/30431434431434+0.7%60016億9086万-3.98%-0.31
06/29430436430431-1.6%2,00016億7917万-4.86%-0.3
06/26439439433438+0.69%3,20017億644万-3.52%-0.31
06/25434440434435+0.46%4,60016億9476万-4.4%-0.31
06/24445445426433-0.92%14,80016億8696万-5.04%-0.31
06/23455455420437-3.96%52,70017億255万-4.38%-0.31
06/22455455455455+1.34%20017億7268万-0.66%-0.32
06/19442449442449-0.22%1,70017億4930万-1.97%-0.32
06/18452455430450-1.32%3,60017億5320万-1.75%-0.32
06/174564564564560%10017億7657万-0.65%-0.32
06/16456456451456-0.22%1,50017億7657万-0.65%-0.32
06/15455457453457+0.44%1,30017億8047万-0.22%-0.32
06/12455455455455-0.44%40017億7268万-0.66%-0.32
06/11457457457457+0.44%20017億8047万-0.22%-0.32
06/104554554554550%1,20017億7268万-0.66%-0.32
06/09457457450455-0.22%3,70017億7268万-0.66%-0.32
06/08460460452456-0.87%9,80017億7657万-0.44%-0.32
06/05460460460460-0.22%30017億9216万+0.44%-0.33
06/044614614604610%60017億9605万+0.66%-0.33
06/03456461456461-0.43%50017億9605万+0.88%-0.33
06/02459463453463+0.87%4,00018億384万+1.31%-0.33
06/01459459459459-0.22%40017億8826万+0.44%-0.32
05/294604604604600%50017億9216万+0.88%-0.33
05/284604604554600%3,30017億9216万+0.88%-0.33
05/27460460456460-0.65%30017億9216万+0.88%-0.33
05/26460463460463+0.65%2,10018億384万+1.76%-0.33
05/25455465455460-0.65%8,60017億9216万+1.1%-0.33
05/224644644634630%1,30018億384万+1.98%-0.33
05/21460463458463+0.65%7,90018億384万+1.98%-0.33
05/20457460457460+0.66%5,70017億9216万+1.55%-0.33
05/19458458453457+1.33%70017億8047万+0.88%-0.32
05/18453459450451-1.53%2,00017億5709万-0.44%-0.32
05/15457459452458+0.22%2,40017億8436万+1.1%-0.32
05/14450457450457+0.22%90017億8047万+0.88%-0.32
05/13454456450456+0.22%5,20017億7657万+0.66%-0.32
05/12454455452455+0.22%6,00017億7268万+0.44%-0.32
05/114544544504540%4,60017億6878万+0.22%-0.32
05/084504544504540%2,50017億6878万+0.22%-0.32
05/07453454453454+0.22%2,30017億6878万+0.22%-0.32
05/014534544494530%80017億6488万0%-0.32
04/304544544534530%80017億6488万+0.22%-0.32
04/28454454453453+0.22%60017億6488万+0.22%-0.32
04/27455455445452-0.22%4,40017億6099万0%-0.32
04/24455455451453-0.44%60017億6488万+0.22%-0.32
04/23454455451455+0.22%9,70017億7268万+0.66%-0.32
04/22453454452454+0.22%9,90017億6878万+0.44%-0.32
04/21452453452453+0.44%1,30017億6488万+0.22%-0.32
04/20452452451451-0.22%2,90017億5709万-0.22%-0.32
04/17451452451452+0.22%5,30017億6099万0%-0.32
04/16450451450451+1.12%30017億5709万0%-0.32
04/15451451446446-1.11%1,50017億3761万-1.11%-0.32
04/14450452446451+0.22%2,80017億5709万0%-0.32
04/13451452447450-0.66%7,00017億5320万-0.22%-0.32
04/10450453448453-0.22%70017億6488万+0.44%-0.32
04/09454454454454+0.67%60017億6878万+0.67%-0.32
04/08453456445451-0.66%4,10017億5709万0%-0.32
04/07457458449454-0.66%5,40017億6878万+0.67%-0.32
04/06457459443457-1.51%5,00017億8047万+1.33%-0.32
04/03455464455464+1.98%3,40018億774万+3.11%-0.33
04/02454455447455+0.66%6,40017億7268万+1.11%-0.32
04/01455455448452-0.66%3,40017億6099万+0.44%-0.32
03/31450456445455+1.11%4,60017億7268万+1.11%-0.32
03/30449451443450+1.58%4,30017億5320万0%-0.32
03/27445445443443-0.23%2,00017億2592万-1.34%-0.31
03/25454454444444-1.55%4,40017億2982万-1.11%-0.31
03/24454454450451-0.66%2,10017億5709万+0.67%-0.32
03/23452454451454+0.67%3,70017億6878万+1.34%-0.32
03/20455456446451-0.88%2,40017億5709万+0.89%-0.32
03/19454456448455+0.44%6,10017億7268万+2.02%-0.32
03/18464464449453-0.88%8,50017億6488万+1.8%-0.32
03/17448457446457+2.01%7,10017億8047万+2.93%-0.32
03/16443449440448+1.13%4,90017億4540万+1.13%-0.32
03/13441443438443-0.23%4,90017億2592万0%-0.31
03/12439444439444+1.14%2,50017億2982万+0.45%-0.31
03/11440453438439-2.23%8,20017億1034万-0.45%-0.31
03/10440450440449+1.58%7,50017億4930万+1.81%-0.32
03/09444444442442-2.21%60017億2203万+0.45%-0.31
03/06454456445452-0.66%4,50017億6099万+2.73%-0.32
03/05452457452455+1.34%2,80017億7268万+3.88%-0.32
03/044494544484490%1,20017億4930万+2.75%-0.32