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
06/30857863847852-0.58%51,700276億5565万-7.39%26.361.24
06/29871872854857-3.82%76,100278億1795万-7.25%26.511.25
06/26905906891891-1.66%76,300289億2158万-3.88%27.571.3
06/25901910901906-0.44%77,800294億848万-2.48%28.031.32
06/24905910900910+0.55%59,300295億3831万-2.15%28.151.33
06/23905906899905-0.33%73,200293億7602万-2.79%281.32
06/22914915901908-0.98%68,300294億7340万-2.58%28.091.33
06/19911919911917+0.55%70,100297億6553万-1.61%28.351.34
06/18905912900912+0.55%97,700296億323万-2.04%28.191.33
06/17913922906907-2.99%337,000294億4094万-2.47%28.041.32
06/16936939935935-0.21%305,500303億4981万+0.54%28.91.37
06/15941941936937-0.43%130,700304億1473万+0.97%28.971.37
06/12941945938941+0.32%88,700305億4457万+1.51%29.091.37
06/11938943935938+0.32%50,900304億4719万+1.19%291.37
06/10936941932935-0.11%56,700303億4981万+0.86%28.91.37
06/09946948936936-1.27%72,700303億8227万+1.08%28.931.37
06/08940948940948+1.17%51,700307億7178万+2.16%29.311.38
06/059399409359370%49,400304億1473万+1.08%28.971.37
06/04929939928937+0.75%81,200304億1473万+1.19%28.971.37
06/03932933925930-0.11%67,900301億8751万+0.76%28.751.36
06/02935936930931-0.43%47,000302億1997万+1.2%28.781.36
06/01927935920935+0.32%55,400303億4981万+2.07%28.91.37
05/29936939930932-0.43%75,700302億5243万+2.08%28.811.36
05/28936939935936-0.21%54,400303億8227万+2.86%28.931.37
05/27937940932938+0.11%38,100304億4719万+3.53%291.37
05/26939940937937+0.11%28,700304億1473万+3.77%28.971.37
05/25940940933936+0.43%29,800303億8227万+4.12%28.931.37
05/22941941930932-0.11%32,600302億5243万+4.02%28.811.36
05/21943944931933-0.21%35,800302億8489万+4.6%28.841.36
05/20932939926935+0.97%38,700303億4981万+5.29%28.91.37
05/19920929917926+0.98%42,500300億5767万+4.87%28.631.35
05/18912918910917+1.89%30,000297億6553万+4.32%28.351.34
05/15883905883900+2.16%41,100292億1372万+2.86%27.821.31
05/14893894880881-1.67%64,600285億9698万+1.03%27.231.29
05/13903909890896-0.88%92,100290億8388万+3.11%27.71.31
05/12912913901904-1.09%58,500293億4356万+4.39%27.951.32
05/11922929900914-0.87%76,000296億6815万+6.03%28.251.33
05/08925932900922-2.74%150,600299億2783万+7.46%28.51.35
05/07929975929948+2.93%202,200307億7178万+11.01%29.311.38
05/01965965900921-4.56%221,500298億9537万+8.61%28.471.34
04/30955967930965+2.33%201,400313億2360万+14.61%29.831.41
04/28923950907943+4.55%170,800306億948万+12.8%29.151.38
04/27856912856902+5.5%105,900292億7864万+8.67%27.881.32
04/24854863853855+0.23%45,900277億5303万+3.51%26.431.25
04/23850857850853+0.35%29,900276億8811万+3.65%26.371.25
04/22848854848850+0.24%26,100275億9073万+3.53%26.281.24
04/21849854845848-0.12%28,700275億2581万+3.54%26.211.24
04/20852853846849-0.59%32,700275億5827万+3.92%26.251.24
04/17843857839854+1.07%49,200277億2057万+4.79%26.41.25
04/16856860828845-1.29%58,000274億2843万+4.06%26.121.23
04/15849858849856+0.94%53,700277億8549万+5.68%26.461.25
04/14835848835848+1.56%51,200275億2581万+5.08%26.211.24
04/13828837828835+0.85%50,000271億384万+3.86%25.811.22
04/10823829823828+0.61%33,700268億7662万+3.24%25.61.21
04/09824826821823+0.12%25,200267億1432万+2.88%25.441.2
04/08817824817822+0.61%32,800266億8186万+3.01%25.411.2
04/07819819815817+0.25%23,700265億1956万+2.51%25.261.19
04/06818818815815-0.37%17,400264億5464万+2.39%25.191.19
04/03817820813818+0.12%35,000265億5202万+2.89%25.291.19
04/02810819810817+0.86%38,000265億1956万+2.9%25.261.19
04/01813815805810-0.37%36,600262億9235万+2.14%25.041.18
03/31808815806813+1.25%32,200263億8972万+2.52%25.131.19
03/30803803800803+0.63%23,900260億6513万+1.39%24.821.17
03/27794804794798+0.5%29,400259億283万+0.76%24.671.17
03/26795797791794-0.13%21,700257億7299万+0.25%24.541.16
03/257957957927950%11,100258億545万+0.38%24.581.16
03/24798798790795-0.38%17,500258億545万+0.51%24.581.16
03/237987987957980%9,700259億283万+0.88%24.671.17
03/20795800792798+0.38%17,400259億283万+0.88%24.671.17
03/19798798792795-0.38%16,100258億545万+0.63%24.581.16
03/18795800793798+0.38%25,800259億283万+1.01%24.671.17
03/17797799795795-0.25%17,500258億545万+0.76%24.581.16
03/16794798794797+0.38%18,800258億7037万+1.14%24.641.16
03/13790798789794+0.76%43,800257億7299万+1.02%24.541.16
03/12777788777788+1.42%31,200255億7823万+0.51%24.361.15
03/11774778772777-0.13%17,200252億2118万-0.77%24.021.13
03/107787807757780%20,600252億5364万-0.51%24.051.14
03/09780780775778-0.77%13,000252億5364万-0.26%24.051.14
03/06783786775784+0.13%21,400254億4839万+0.64%24.241.14
03/05788788783783-0.63%13,200254億1593万+0.77%24.21.14
03/04790790781788-0.63%15,400255億7823万+1.55%24.361.15
03/03798798791793-0.13%8,200257億4053万+2.45%24.511.16
03/02791796791794+0.38%8,500257億7299万+2.72%24.541.16
02/27797797790791-0.5%16,900256億7561万+2.59%24.451.15
02/26797797792795-0.25%19,100258億545万+3.38%24.581.16
02/25798799794797-0.13%11,500258億7037万+3.91%24.641.16
02/24796799790798+1.27%25,600259億283万+4.31%24.671.17
02/23798798788788-1.25%22,200255億7823万+3.28%24.361.15
02/20795799793798+0.38%15,100259億283万+4.86%24.671.17
02/19790795790795+0.63%32,900258億545万+4.88%24.581.16
02/18790795789790+0.25%22,400256億4315万+4.5%24.421.15
02/17787790787788+0.25%9,700255億7823万+4.51%24.361.15
02/167907927867860%23,000255億1331万+4.52%24.31.15
02/13784790784786+0.26%29,200255億1331万+4.8%24.31.15
02/12779788779784+0.64%35,500254億4839万+4.95%24.241.14
02/10766780766779+1.17%25,000252億8610万+4.56%24.081.14
02/09757770741770+2.26%38,500249億9396万+3.49%23.81.12
02/06754755750753+0.27%8,700244億4214万+1.35%23.281.1
02/05753753750751-0.13%11,800243億7722万+1.21%23.221.1
02/04740752740752+1.35%23,100244億968万+1.35%23.251.1