株価チャート

2015/04/22~2015/09/15

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
09/151,7441,7781,7371,739+0.52%744,0003830億7189万-10.22%34.41.4
09/141,7301,7781,7261,7300%621,0003810億8934万-11.42%34.221.39
09/111,7311,7571,7191,730-1.03%1,205,0003810億8934万-12.23%34.221.39
09/101,7521,7601,7141,748-2.24%751,0003850億5443万-12.07%34.571.41
09/091,7761,7881,7301,788+3.59%719,0003938億6575万-10.82%35.371.44
09/081,7991,8011,7231,726-4.54%636,0003802億821万-14.43%34.141.39
09/071,8151,8171,7901,808-1.36%463,0003982億7141万-11.02%35.761.46
09/041,9021,9041,8211,833-1.77%783,0004037億7848万-10.24%36.261.48
09/031,8871,9091,8591,866-0.64%797,0004110億4781万-8.89%36.911.5
09/021,8901,9341,8681,878-2.49%1,421,0004136億9121万-8.43%37.151.51
09/012,0242,0291,9251,926-5.82%828,0004242億6478万-6.32%38.11.55
08/312,0372,0512,0112,045+0.15%802,0004504億7844万-0.68%40.451.65
08/282,0502,0682,0132,042+0.05%979,0004498億1760万-0.78%40.391.65
08/272,0232,1012,0152,041+5.92%1,735,0004495億9731万-0.87%40.371.65
08/261,8811,9421,8801,927+3.05%1,203,0004244億8507万-6.41%38.121.55
08/251,8491,9411,8251,870-1.37%1,430,0004119億2894万-9.4%36.991.51
08/241,9491,9751,8921,896-4.68%862,0004176億5630万-8.45%37.51.53
08/212,0222,0221,9881,989-3.63%551,0004381億4260万-4.19%39.341.6
08/202,1032,1402,0572,064-3.14%633,0004546億6382万-0.53%40.831.66
08/192,1392,1452,1062,131-1.34%821,0004694億2277万+2.95%42.151.72
08/182,1802,1972,1422,160-0.28%366,0004758億1097万+4.75%42.721.74
08/172,1402,1762,1302,166+1.79%495,0004771億3267万+5.45%42.841.75
08/142,1272,1582,1222,128+0.24%577,0004687億6192万+4.21%42.091.72
08/132,0742,1232,0742,123+2.21%465,0004676億6051万+4.48%41.991.71
08/122,1102,1542,0722,077-3.13%480,0004575億2750万+2.72%41.081.67
08/112,1622,1822,1062,144-1.56%872,0004722億8645万+6.3%42.411.73
08/102,1372,1912,1372,178+1.3%796,0004797億7606万+8.47%43.081.76
08/072,1572,1602,1102,150-0.32%623,0004736億814万+7.55%42.531.73
08/062,1292,2052,1022,157+2.62%1,666,0004751億5012万+8.28%42.661.74
08/052,1132,1472,0982,102-0.38%806,0004630億3457万+5.73%41.581.69
08/042,0182,1192,0182,110+3.33%1,276,0004647億9683万+6.3%41.731.7
08/031,9552,0571,9552,042+3.24%1,099,0004498億1760万+3.03%40.391.65
07/311,9551,9811,9351,978+1.02%916,0004357億1949万-0.2%39.121.59
07/302,0152,0191,9481,958-2.1%860,0004313億1383万-1.31%38.731.58
07/291,9912,0051,9742,000+0.1%827,0004405億6572万+0.65%39.561.61
07/281,9872,0031,9701,998-1.04%709,0004401億2515万+0.5%39.521.61
07/272,0302,0512,0132,019-1.8%527,0004447億5109万+1.56%39.931.63
07/242,0582,0692,0122,056-0.19%772,0004529億156万+3.47%40.671.66
07/232,0402,0792,0402,060+1.23%544,0004537億8269万+3.83%40.751.66
07/222,0232,0492,0212,035-0.44%406,0004482億7562万+2.67%40.251.64
07/212,0262,0672,0252,044+1.24%673,0004502億5816万+3.28%40.431.65
07/171,9902,0251,9852,019+1.92%957,0004447億5109万+2.12%39.931.63
07/161,9451,9861,9421,981+2.01%831,0004363億8034万+0.25%39.181.6
07/151,9191,9441,9011,942+1.25%1,250,0004277億8931万-1.77%38.411.57
07/141,9921,9921,9081,918-2.29%1,310,0004225億252万-3.03%37.941.55
07/131,9051,9741,8961,963+4.47%1,162,0004324億1525万-0.86%38.831.58
07/101,8861,9271,8761,879+0.97%1,071,0004139億1149万-5.15%37.171.51
07/091,8321,8651,8151,861-1.48%1,094,0004099億4640万-6.39%36.811.5
07/081,9341,9481,8881,889-3.28%539,0004161億1432万-5.31%37.361.52
07/071,9281,9591,9131,953+2.63%851,0004302億1242万-2.4%38.631.57
07/061,9371,9371,8951,903-2.81%774,0004191億9828万-5.13%37.641.53
07/031,9811,9911,9571,958-0.96%755,0004313億1383万-2.68%38.731.58
07/022,0652,0651,9711,977-3.47%1,080,0004354億9921万-1.98%39.11.59
07/012,0502,0532,0202,048+0.44%784,0004511億3929万+1.29%40.511.65
06/302,0562,0852,0322,039-0.1%669,0004491億5675万+0.74%40.331.64
06/291,9962,0581,9902,041+0.29%1,050,0004495億9731万+0.64%40.371.65
06/262,0292,0432,0112,0350%602,0004482億7562万+0.35%40.251.64
06/252,0292,0802,0182,035+0.44%816,0004482億7562万+0.25%40.251.64
06/242,0332,0352,0122,026+0.4%539,0004462億9307万-0.25%40.071.63
06/232,0202,0222,0022,018+1%717,0004445億3081万-0.69%39.921.63
06/221,9952,0231,9891,998-0.05%585,0004401億2515万-1.72%39.521.61
06/191,9882,0221,9851,999+0.86%729,0004403億4543万-1.72%39.541.61
06/181,9952,0211,9811,982-0.65%737,0004366億62万-2.51%39.21.6
06/171,9841,9991,9821,995+1.12%529,0004394億6430万-1.77%39.461.61
06/161,9721,9941,9721,973-0.45%337,0004346億1808万-2.9%39.031.59
06/151,9761,9871,9651,982-0.75%362,0004366億62万-2.65%39.21.6
06/122,0422,0441,9811,997-1.24%1,079,0004399億487万-2.01%39.51.61
06/111,9872,0221,9782,022+2.8%623,0004454億1194万-0.88%39.991.63
06/101,9561,9741,9421,967+0.56%851,0004332億9638万-3.67%38.911.59
06/091,9821,9881,9561,956-2.1%930,0004308億7327万-4.59%38.691.58
06/082,0542,0541,9941,998-2.68%988,0004401億2515万-2.87%39.521.61
06/052,0102,0562,0072,053+1.53%863,0004522億4071万-0.92%40.611.65
06/042,0592,0622,0172,022-1.27%629,0004454億1194万-2.79%39.991.63
06/032,0752,0762,0452,048-1.35%475,0004511億3929万-1.87%40.511.65
06/022,0612,0852,0542,076+0.83%539,0004573億721万-0.86%41.061.67
06/012,0072,0752,0032,059-0.53%1,013,0004535億6240万-2%40.731.66
05/292,0852,1282,0662,070-1.43%1,635,0004559億8552万-1.85%40.941.67
05/282,1172,1172,0632,100-0.05%985,0004625億9400万-0.66%41.541.69
05/272,1402,1492,0892,101-2.42%1,704,0004628億1428万-0.66%41.561.69
05/262,0202,1652,0152,153+5.23%1,734,0004742億6899万+1.56%42.591.74
05/252,0762,0772,0312,046-1.45%687,0004506億9873万-3.54%40.471.65
05/222,0662,0842,0542,076+0.83%848,0004573億721万-2.44%41.061.67
05/212,0722,0782,0532,059-0.15%490,0004535億6240万-3.51%40.731.66
05/202,0532,0752,0262,062+1.18%1,246,0004542億2325万-3.73%40.791.66
05/192,0152,0542,0012,038+1.29%1,015,0004489億3646万-5.3%40.311.64
05/181,9792,0151,9732,012+2.13%917,0004432億911万-6.94%39.81.62
05/151,9321,9841,9201,970+1.08%1,409,0004339億5723万-9.34%38.971.59
05/142,0042,0101,9451,949-3.61%1,405,0004293億3129万-10.8%38.551.57
05/132,0152,0341,9842,022-2.08%1,343,0004454億1194万-7.88%39.991.63
05/122,0682,0872,0432,065+1.52%1,161,0004548億8410万-6.09%40.851.66
05/112,0782,0902,0292,034-0.68%1,487,0004480億5533万-7.59%40.231.64
05/082,0602,0942,0332,048-1.4%1,556,0004511億3929万-7.16%40.511.65
05/072,1282,1472,0552,077-3.53%1,550,0004575億2750万-6.1%41.081.67
05/012,1372,1532,0852,153+0.75%1,574,0004742億6899万-2.71%42.591.74
04/302,1922,2032,1162,137-9.68%2,935,0004707億4447万-3.3%42.271.72
04/282,2972,3922,2752,366+5.06%1,441,0005211億8924万+7.06%46.81.91
04/272,1902,2652,1902,252+1.9%712,0004960億7700万+2.32%44.541.82
04/242,1852,2272,1752,210-0.41%523,0004868億2512万+0.55%43.711.78
04/232,2372,2512,1932,219-1.64%721,0004888億766万+1.14%43.891.79
04/222,2832,2982,2072,256-0.18%919,0004969億5813万+3.01%44.621.82