株価チャート

2015/02/13～2015/07/08

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
07/08643651632632-2.62%41,100126億5959万+3.61%2.70.45
07/07642654639649+1.72%83,100130億11万+6.74%2.770.47
07/06621647621638+1.59%46,800127億7977万+5.28%2.730.46
07/03635655620628-0.95%31,000125億7946万+4.15%2.680.45
07/02650658622634-1.4%29,900126億9965万+5.49%2.710.46
07/01612647609643+5.07%91,200128億7993万+7.35%2.750.46
06/30602612599612+1.66%28,200122億5897万+2.51%2.620.44
06/29605607593602-0.66%29,100120億5866万+1.01%2.570.43
06/26609614604606-0.33%30,100121億3878万+1.85%2.590.44
06/25604611598608+0.66%44,000121億7884万+2.36%2.60.44
06/246026055946040%42,600120億9872万+1.85%2.580.43
06/23613618598604-0.98%45,000120億9872万+1.85%2.580.43
06/226146216076100%35,100122億1891万+3.39%2.610.44
06/19600615600610+2.18%33,400122億1891万+3.92%2.610.44
06/18595612594597-0.33%37,300119億5850万+2.23%2.550.43
06/17600611594599-0.17%68,300119億9856万+3.1%2.560.43
06/16600601593600+1.01%8,000120億1860万+3.63%2.560.43
06/15597597589594-1.49%18,500118億9841万+3.13%2.540.43
06/12611611598603-0.82%35,700120億7869万+5.05%2.580.43
06/11603611599608+1.33%23,400121億7884万+6.48%2.60.44
06/10587606586600+1.52%49,900120億1860万+5.63%2.560.43
06/09593595588591-0.17%14,200118億3832万+4.79%2.530.43
06/08598604591592-0.34%22,700118億5835万+5.34%2.530.43
06/05586600585594+0.68%39,000118億9841万+6.26%2.540.43
06/04596601582590-0.51%51,800118億1829万+6.12%2.520.42
06/03575608575593+1.72%30,500118億7838万+7.04%2.530.43
06/02572586572583+0.34%23,800116億7807万+5.81%2.490.42
06/01580589562581+1.04%56,100116億3801万+5.83%2.480.42
05/29577586575575-0.86%42,900115億1782万+5.12%2.460.41
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