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
06/30470470465468-0.43%5,20035億8488万-3.7%13.190.78
06/29473473470470-1.26%12,50036億20万-3.29%13.250.78
06/26486489476476-5.18%31,70036億4616万-1.86%13.420.79
06/25501504499502+0.6%35,70038億4532万+3.51%14.150.84
06/24499500497499+0.4%12,80038億2234万+3.31%14.070.83
06/23493498493497+1.43%10,60038億702万+3.33%14.010.83
06/22489491487490+0.62%11,50037億5340万+2.3%13.810.82
06/19487490485487+0.21%6,80037億3042万+1.88%13.730.81
06/18488488485486-0.41%5,30037億2276万+1.89%13.70.81
06/17482489482488+0.62%14,50037億3808万+2.74%13.760.81
06/16484489484485+0.21%4,80037億1510万+2.32%13.670.81
06/15490491484484-1.02%16,10037億744万+2.33%13.640.81
06/12488489484489+1.24%8,40037億4574万+3.6%13.780.82
06/11482483481483+0.21%5,00036億9978万+2.77%13.620.81
06/10494494480482-1.03%17,30036億9212万+2.77%13.590.8
06/094874904864870%8,70037億3042万+4.28%13.730.81
06/08500500485487-2.21%21,80037億3042万+4.73%13.730.81
06/05500505498498-0.4%19,40038億1468万+7.33%14.040.83
06/04510510499500-0.99%26,20038億3000万+8.23%14.090.83
06/03500508498505+1.81%41,10038億6830万+10.02%14.240.84
06/02490501485496+3.55%53,40037億9936万+8.53%13.980.83
06/01475480473479+2.57%30,50036億6914万+5.27%13.50.8
05/29469469464467-0.64%14,60035億7722万+2.86%13.160.78
05/28468470466470+0.86%5,40036億20万+3.75%13.250.78
05/274694704664660%8,00035億6956万+2.87%13.140.78
05/264694704654660%10,40035億6956万+3.1%13.140.78
05/25465470461466+1.3%13,20035億6956万+3.33%13.140.78
05/22457460456460+0.88%6,80035億2360万+2%12.970.77
05/21457457455456+0.22%4,30034億9296万+1.11%12.850.76
05/204554564534550%8,80034億8530万+0.66%12.830.76
05/19455455453455+0.44%4,80034億8530万+0.66%12.830.76
05/18455456453453-0.22%7,10034億6998万+0.22%12.770.76
05/15458458453454+0.22%8,90034億7764万+0.44%12.80.76
05/14451453450453+0.44%5,20034億6998万0%12.770.76
05/13454454447451-0.88%9,30034億5466万-0.44%12.710.75
05/124564564484550%12,40034億8530万+0.44%12.830.76
05/11455456453455+0.44%8,80034億8530万+0.66%12.830.76
05/08452455450453+0.67%5,80034億6998万+0.22%12.770.76
05/07450453444450+1.81%18,50034億4700万-0.22%12.690.75
05/01444448442442-0.45%5,10033億8572万-1.78%12.460.74
04/30449449444444-0.89%7,20034億104万-1.33%12.520.74
04/28446448444448+0.9%5,90034億3168万-0.22%12.630.75
04/27444445442444+0.91%5,90034億104万-0.89%12.520.74
04/24447447439440-1.79%27,90033億7040万-1.79%12.40.73
04/23448448446448-0.22%4,00034億3168万+0.22%12.630.75
04/22446449446449+0.9%2,60034億3934万+0.67%12.660.75
04/21447453443445-1.77%16,30034億870万-0.22%12.540.74
04/204534544504530%7,60034億6998万+1.8%12.770.76
04/17450453446453+0.22%3,90034億6998万+2.03%12.770.76
04/16458459442452+0.22%11,70034億6232万+2.26%12.740.75
04/15447454447451-3.43%36,50034億5466万+2.27%12.710.75
04/14462469461467+1.52%3,80035億7722万+6.38%13.160.78
04/13462470459460-0.22%10,00035億2360万+5.26%12.970.77
04/10460461450461+0.66%9,00035億3126万+5.98%130.77
04/09463464457458-0.87%8,00035億828万+5.77%12.910.76
04/084624624604620%8,20035億3892万+7.19%13.020.77
04/07463464457462+0.87%8,00035億3892万+7.69%13.020.77
04/064594594534580%6,80035億828万+7.26%12.910.76
04/03453462450458+1.78%21,30035億828万+7.76%12.910.76
04/02446450443450+1.81%23,80034億4700万+6.38%12.690.75
04/01445446441442-0.67%9,20033億8572万+4.99%12.460.74
03/31434445434445+2.53%8,60034億870万+5.95%12.540.74
03/30433435430434+0.93%6,60033億2444万+3.58%12.230.72
03/27429432423430+1.18%6,00032億9380万+2.87%12.120.72
03/26425427421425-0.47%4,10032億5550万+1.92%11.980.71
03/25427429427427-0.7%4,50032億7082万+2.64%12.040.71
03/244284304264300%6,80032億9380万+3.61%12.120.72
03/234314314294300%4,90032億9380万+3.86%12.120.72
03/20428430428430+0.47%5,60032億9380万+4.12%12.120.72
03/19427430417428+0.23%12,10032億7848万+3.88%12.070.71
03/18429429421427-0.47%5,00032億7082万+3.89%12.040.71
03/17426429420429+0.47%9,50032億8614万+4.38%12.090.72
03/16421427420427+2.89%12,20032億7082万+4.15%12.040.71
03/13412415412415+0.24%8,80031億7890万+1.47%11.70.69
03/12414415413414+0.49%3,70031億7124万+1.22%11.670.69
03/11412412411412-0.24%4,70031億5592万+0.73%11.610.69
03/10414414412413+0.49%8,40031億6358万+0.98%11.640.69
03/09410413409411+0.74%19,00031億4826万+0.49%11.590.69
03/06408410406408-0.24%3,60031億2528万-0.49%11.50.68
03/05410410406409-0.24%4,90031億3294万-0.24%11.530.68
03/044134134074100%6,80031億4060万-0.24%11.560.68
03/03410413409410-0.49%4,00031億4060万-0.24%11.560.68
03/02409413409412+0.98%10,10031億5592万+0.24%11.610.69
02/27413413408408-0.49%3,00031億2528万-0.73%11.50.68
02/264124124054100%5,60031億4060万-0.24%11.560.68
02/25414414410410-0.49%8,00031億4060万-0.24%11.560.68
02/24405412405412+1.48%6,20031億5592万+0.24%11.610.69
02/23407407402406+0.74%11,00031億996万-1.22%11.450.68
02/20404405403403-0.25%4,80030億8698万-2.18%11.360.67
02/194044054034040%2,60030億9464万-1.94%11.390.67
02/18405408404404-0.25%2,60030億9464万-1.94%11.390.67
02/174074084054050%3,20031億230万-1.7%11.420.68
02/16409410405405-0.98%5,10031億230万-1.7%11.420.68
02/13410410403409+1.24%4,60031億3294万-0.73%11.530.68
02/12404406400404-2.65%21,40030億9464万-1.94%11.390.67
02/10413415411415+0.97%2,40031億7890万+0.73%11.70.69
02/09410415410411+0.74%2,60031億4826万-0.24%11.590.69
02/06411412400408-0.97%11,20031億2528万-0.73%11.50.68
02/054124124124120%80031億5592万+0.24%11.610.69
02/04416416411412-0.72%6,00031億5592万+0.24%11.610.69