株価チャート

2015/03/18～2015/08/11

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
08/11741741695701-5.4%131,100214億3658万+9.87%5.570.76
08/10672741670741+11.93%326,600226億5978万+16.51%5.890.8
08/07641665641662+3.76%75,700202億4396万+4.58%5.260.72
08/06635644628638+1.43%38,800195億1004万+0.95%5.070.69
08/05626640604629+0.64%33,900192億3482万-0.63%50.68
08/04638638604625-1.73%25,300191億1250万-1.42%4.970.68
08/03639639631636-0.47%5,500194億4888万+0.16%5.060.69
07/31632646623639+1.59%21,000195億4062万+0.47%5.080.69
07/306316396256290%30,900192億3482万-1.26%50.68
07/29619638617629+2.61%23,300192億3482万-1.41%50.68
07/28605623603613+0.82%20,900187億4554万-4.07%4.870.66
07/27633633607608-3.95%26,400185億9264万-5.15%4.830.66
07/24647647630633-1.71%20,200193億5714万-1.56%5.030.69
07/23643645638644+0.94%16,700196億9352万0%5.120.7
07/22638643631638-0.78%23,500195億1004万-0.93%5.070.69
07/21648648639643+0.31%15,800196億6294万-0.46%5.110.7
07/17643643632641-0.16%15,900196億178万-0.93%5.10.69
07/16641643626642+0.94%20,400196億3236万-0.77%5.10.7
07/15637641629636+0.79%27,300194億4888万-1.85%5.060.69
07/14629635627631+1.94%23,800192億9598万-2.77%5.020.68
07/13614622610619+1.98%18,100189億2902万-4.77%4.920.67
07/10610620602607+0.5%39,600185億6206万-6.9%4.830.66
07/09613615591604-3.05%48,700184億7032万-7.65%4.80.65
07/08642648619623-3.71%56,100190億5134万-5.18%4.950.68
07/07654657645647+0.47%21,200197億8526万-1.82%5.140.7
07/06656658643644-1.98%25,600196億9352万-2.42%5.120.7
07/036606626546570%15,500200億9106万-0.61%5.220.71
07/02660664650657+2.18%38,300200億9106万-0.61%5.220.71
07/01647650638643-1.38%27,600196億6294万-2.72%5.110.7
06/30655655638652-0.46%29,000199億3816万-1.51%5.180.71
06/29662662647655-1.36%47,000200億2990万-1.06%5.210.71
06/26658665658664+0.15%11,000203億512万+0.15%5.280.72
06/25660665659663+0.45%16,000202億7454万+0.15%5.270.72
06/24659662655660+0.15%26,000201億8280万-0.3%5.250.72
06/23653659651659+0.92%31,000201億5222万-0.45%5.240.71
06/22655658652653-0.31%42,000199億6874万-1.36%5.190.71
06/19663663655655-0.3%28,000200億2990万-1.06%5.210.71
06/18660663657657-0.45%22,000200億9106万-0.61%5.220.71
06/17667667659660-1.05%31,000201億8280万-0.15%5.250.72
06/166706706656670%10,000203億9686万+0.91%5.30.72
06/15669670662667+0.3%23,000203億9686万+0.91%5.30.72
06/12669669658665+0.61%63,000203億3570万+0.61%5.290.72
06/11667667653661+0.3%29,000202億1338万0%5.260.72
06/10653666653659+0.92%39,000201億5222万-0.3%5.240.71
06/09668669653653-1.95%42,000199億6874万-1.36%5.190.71
06/08670673666666-0.15%30,000203億6628万+0.45%5.30.72
06/05672672667667-0.6%33,000203億9686万+0.6%5.30.72
06/04668673668671+0.75%10,000205億1918万+1.05%5.340.73
06/03663674663666-0.15%45,000203億6628万+0.3%5.30.72
06/02667669666667-1.04%7,000203億9686万+0.3%5.30.72
06/01675676660674+0.6%28,000206億1092万+1.35%5.360.73
05/29658670658670+1.82%25,000204億8860万+0.6%5.330.73
05/28659661654658-0.6%40,000201億2164万-1.35%5.230.71
05/27654663654662+0.3%31,000202億4396万-0.9%5.260.72
05/266606606586600%10,000201億8280万-1.35%5.250.72
05/256566646546600%20,000201億8280万-1.64%5.250.72
05/22662662657660-0.3%12,000201億8280万-1.79%5.250.72
05/21651663651662+1.38%37,000202億4396万-1.63%5.260.72
05/20653653648653+0.77%44,000199億6874万-3.26%5.190.71
05/19644650641648-0.31%40,000198億1584万-4.14%5.150.7
05/18645651644650+0.62%41,000198億7700万-4.13%5.170.7
05/15645650643646+0.62%27,000197億5468万-5%5.140.7
05/14654660640642-3.31%73,000196億3236万-5.87%5.10.7
05/13679684664664-1.63%84,000203億512万-2.92%5.280.72
05/12668676668675+1.05%20,000206億4150万-1.6%5.370.73
05/11670673664668+0.91%33,000204億2744万-2.62%5.310.72
05/08664664660662-0.3%31,000202億4396万-3.78%5.260.72
05/07673674664664-1.34%15,000203億512万-3.63%5.280.72
05/01669674659673-0.3%49,000205億8034万-2.46%5.350.73
04/30680680675675-1.17%23,000206億4150万-2.32%5.370.73
04/28671689671683+0.29%46,000208億8614万-1.3%5.430.74
04/27677683677681+0.15%18,000208億2498万-1.87%5.410.74
04/24679685679680+0.15%8,000207億9440万-2.3%5.410.74
04/23685688674679-1.16%43,000207億6382万-2.72%5.40.74
04/22690690685687-0.29%8,000210億846万-1.86%5.460.74
04/21684690684689+0.88%14,000210億6962万-1.85%5.480.75
04/20685685679683-0.73%27,000208億8614万-2.84%5.430.74
04/17693696688688-1.57%21,000210億3904万-2.55%5.470.75
04/16704704691699-0.43%29,000213億7542万-1.27%5.560.76
04/15693705693702+2.03%45,000214億6716万-0.99%5.580.76
04/14697697688688-0.86%9,000210億3904万-2.96%5.470.75
04/13703703690694-0.14%23,000212億2252万-2.25%5.520.75
04/10698700686695+0.72%33,000212億5310万-2.11%5.530.75
04/09696696688690-0.29%19,000211億20万-2.95%5.490.75
04/08702702683692-0.72%20,000211億6136万-2.67%5.50.75
04/07690700689697+1.01%40,000213億1426万-1.97%5.540.76
04/06695696685690-1.29%36,000211億20万-2.95%5.490.75
04/03705705696699-0.85%35,000213億7542万-1.83%5.560.76
04/02703709697705+1.44%78,000215億5890万-1.12%5.610.76
04/01692701691695-1.42%74,000212億5310万-2.66%5.530.75
03/31700705694705+1.44%71,000215億5890万-1.4%9.820.83
03/30690696690695-0.14%29,000212億5310万-3.07%9.680.82
03/27697715693696+0.43%63,000212億8368万-3.06%9.690.82
03/266857016846930%228,000211億9194万-3.75%9.650.82
03/25721723689693-4.41%226,000211億9194万-3.88%9.650.82
03/24730730724725-1.89%40,000221億7050万+0.42%10.10.85
03/23734739727739+0.82%42,000225億9862万+2.35%10.290.87
03/20727734723733+0.83%23,000224億1514万+1.66%10.210.86
03/19723735718727-0.27%32,000222億3166万+0.69%10.120.86
03/18731734727729-0.68%43,000222億9282万+0.97%10.150.86