株価チャート

2014/12/29～2015/05/28

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
05/28585586580580-0.85%21,000116億1798万+6.42%2.480.42
05/27582588576585+0.34%40,600117億1813万+7.73%2.50.42
05/26585587578583-0.34%29,400116億7807万+7.56%2.490.42
05/25590595584585-1.18%60,700117億1813万+8.33%2.50.42
05/22604607581592+1.37%161,400118億5835万+9.83%2.530.43
05/21580597571584-0.85%199,200116億9810万+8.75%2.50.42
05/20626626583589+11.98%960,100117億9825万+10.09%2.520.42
05/19530530523526-2.23%27,400105億3630万-1.13%2.250.38
05/18538542522538-0.37%29,900107億7667万+1.13%2.30.39
05/15522541522540+1.5%16,300108億1674万+1.69%2.310.39
05/14537542530532-0.93%5,300106億5649万+0.19%2.270.38
05/13533541521537+0.75%14,000107億5664万+1.13%2.30.39
05/12538538523533-0.93%11,500106億7652万+0.57%2.280.38
05/11531540528538+1.89%14,300107億7667万+1.51%2.30.39
05/08520528519528+1.15%14,300105億7636万-0.19%2.260.38
05/07513526513522+1.36%13,400104億5618万-1.32%2.230.38
05/01520521511515-2.46%41,400103億1596万-2.46%2.20.37
04/30520528516528+1.54%25,500105億7636万0%2.260.38
04/28530530520520-1.7%18,000104億1612万-1.33%2.220.37
04/27530533526529-0.19%8,100105億9639万+0.57%2.260.38
04/24539539528530+0.19%18,800106億1643万+0.95%2.270.38
04/23536536521529-1.49%11,600105億9639万+1.15%2.260.38
04/22535537525537+1.7%11,000107億5664万+3.07%2.30.39
04/21522530522528+0.38%3,600105億7636万+1.93%2.260.38
04/20521529520526-0.94%11,000105億3630万+1.94%2.250.38
04/17532538516531-2.03%30,000106億3646万+3.31%2.270.38
04/16559559529542-1.99%17,200108億5680万+5.86%2.320.39
04/15559559545553+1.28%44,400110億7714万+8.64%2.360.4
04/14538546532546+2.06%7,500109億3692万+8.12%2.330.39
04/135355395285350%12,900107億1658万+6.57%2.290.39
04/10529535526535+1.9%10,400107億1658万+7%2.290.39
04/09529529524525-0.38%3,700105億1627万+5.63%2.240.38
04/08523529523527+1.54%5,300105億5633万+6.46%2.250.38
04/07525529518519-1.14%8,400103億9608万+5.49%2.220.37
04/06527533523525-0.38%4,300105億1627万+6.92%2.240.38
04/03523535523527+1.54%9,800105億5633万+7.77%2.250.38
04/02520530513519-1.14%15,300103億9608万+6.79%2.220.37
04/01530531521525-2.05%21,900105億1627万+8.47%2.240.38
03/31530569523536+4.08%52,100107億3661万+11.2%15.190.45
03/30508517507515+2.59%15,000103億1596万+7.52%14.590.43
03/27500516495502+0.4%19,800100億5556万+5.02%14.230.42
03/26508508492500-1.57%27,900100億1550万+5.04%14.170.42
03/25501509499508+1.8%14,900101億7574万+6.72%14.40.43
03/24498503492499+0.6%17,80099億9546万+5.27%14.140.42
03/23481504481496+3.12%26,70099億3537万+4.64%14.060.42
03/20479483478481+1.05%9,90096億3491万+1.69%13.630.4
03/194804804754760%12,60095億3475万+0.85%13.490.4
03/184774824764760%5,90095億3475万+0.85%13.490.4
03/174774814764760%8,00095億3475万+0.85%13.490.4
03/16478482475476+0.21%9,80095億3475万+0.85%13.490.4
03/13473480471475+1.5%24,70095億1472万+0.85%13.460.4
03/12468472461468+0.21%23,60093億7450万-0.64%13.260.39
03/11467472465467+0.21%17,00093億5447万-0.85%13.230.39
03/10470471465466-0.64%12,30093億3444万-1.06%13.210.39
03/09472472466469-0.42%20,00093億9453万-0.42%13.290.39
03/06469472469471+0.43%9,70094億3460万-0.21%13.350.39
03/054664744664690%10,50093億9453万-0.64%13.290.39
03/04474474467469-1.05%10,10093億9453万-0.85%13.290.39
03/03475475471474+0.21%11,20094億9469万+0.21%13.430.4
03/02474475472473+0.64%8,20094億7466万+0.21%13.40.4
02/27478478470470-0.21%10,00094億1457万-0.42%13.320.39
02/26475475468471+0.86%10,50094億3460万-0.21%13.350.39
02/25473476466467-0.85%16,40093億5447万-1.06%13.230.39
02/24472475471471+0.43%17,80094億3460万-0.21%13.350.39
02/23476479466469-1.26%13,90093億9453万-0.42%13.290.39
02/20474476473475-0.42%9,80095億1472万+0.85%13.460.4
02/19481481477477-0.63%8,60095億5478万+1.27%13.520.4
02/18474480474480+0.84%12,80096億1488万+1.91%13.60.4
02/17471476465476+0.85%8,60095億3475万+1.06%13.490.4
02/16471473470472-0.21%7,00094億5463万+0.43%13.380.4
02/13477477473473-0.84%6,30094億7466万+0.64%13.40.4
02/12475480467477+1.71%32,00095億5478万+1.49%13.520.4
02/10470470465469-0.64%4,60093億9453万-0.21%13.290.39
02/09480480471472+1.29%10,40094億5463万+0.43%13.380.4
02/06469471466466-0.43%4,00093億3444万-0.85%13.210.39
02/05473476468468-0.21%9,50093億7450万-0.43%13.260.39
02/04467481465469+0.43%37,80093億9453万-0.21%13.290.39
02/03471474463467-1.27%14,10093億5447万-0.64%13.230.39
02/02471477471473-0.84%5,30094億7466万+0.85%13.40.4
01/30480481471477-0.63%13,00095億5478万+1.71%13.520.4
01/29479482479480+0.21%4,40096億1488万+2.56%13.60.4
01/28477481474479+1.05%6,20095億9484万+2.57%13.570.4
01/27469475466474+1.72%10,70094億9469万+1.94%13.430.4
01/26467475465466-0.21%11,30093億3444万+0.65%13.210.39
01/23467467463467+0.86%6,80093億5447万+1.08%13.230.39
01/224604664584630%8,20092億7435万+0.43%13.120.39
01/21469469460463-1.28%4,10092億7435万+0.65%13.120.39
01/20460469459469+1.08%10,00093億9453万+2.18%13.290.39
01/19464469460464-0.22%7,30092億9438万+1.31%13.150.39
01/16462468460465-1.48%7,70093億1441万+1.75%13.180.39
01/15464474464472+1.07%5,80094億5463万+3.51%13.380.4
01/14475475463467-1.68%5,00093億5447万+2.86%13.230.39
01/13479479470475+0.21%78,80095億1472万+4.86%13.460.4
01/09466477461474+1.72%18,80094億9469万+5.33%13.430.4
01/08456466454466+1.53%14,10093億3444万+4.02%13.210.39
01/07461464453459-3.57%30,60091億9422万+2.91%13.010.38
01/06486488471476-0.63%22,60095億3475万+7.21%13.490.4
01/05473487473479+1.27%13,10095億9484万+8.37%13.570.4
2014
12/304814834734730%12,70094億7466万+7.74%13.40.4
12/29467477466473+1.5%14,00094億7466万+8.24%13.40.4