株価チャート

2015/04/07～2015/08/31

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
08/312,9292,9292,9222,924-0.17%3,20052億8308万-3.4%156.392.39
08/282,9452,9452,9292,929+0.03%4,70052億9211万-3.37%156.662.39
08/272,9402,9492,9262,928-5.4%19,50052億9031万-3.49%156.612.39
08/263,0003,0953,0003,095+2.48%10,40055億9204万+1.88%165.542.53
08/252,9983,0202,9803,020+0.33%8,10054億5653万-0.49%161.532.47
08/243,0303,0353,0103,010-1.47%5,40054億3846万-0.79%160.992.46
08/213,0403,0553,0403,0550%4,30055億1977万+0.69%163.42.5
08/203,0553,0553,0403,055+0.16%1,90055億1977万+0.79%163.42.5
08/193,0503,0553,0403,0500%3,10055億1074万+0.69%163.132.49
08/183,0453,0553,0453,050+0.16%2,80055億1074万+0.76%163.132.49
08/173,0503,0553,0453,045+0.16%4,50055億170万+0.66%162.872.49
08/143,0503,0553,0403,040-0.33%2,50054億9267万+0.56%162.62.49
08/133,0403,0503,0403,050+0.16%1,70055億1074万+0.99%163.132.49
08/123,0553,0553,0403,045+0.16%1,50055億170万+0.93%162.872.49
08/113,0453,0503,0403,040-0.16%1,80054億9267万+0.83%162.62.49
08/103,0403,0553,0403,045+0.16%3,80055億170万+1.06%162.872.49
08/073,0403,0503,0353,040-0.33%3,20054億9267万+0.96%162.62.49
08/063,0403,0553,0403,050+0.33%2,00055億1074万+1.36%163.132.49
08/053,0353,0503,0353,040+0.16%1,80054億9267万+1.13%162.62.49
08/043,0553,0553,0353,035-0.65%2,70054億8363万+1.07%162.332.48
08/033,0353,0553,0353,055+0.66%3,30055億1977万+1.8%163.42.5
07/313,0103,0353,0103,035+0.83%2,40054億8363万+1.23%162.332.48
07/303,0103,0203,0103,0100%2,30054億3846万+0.47%160.992.46
07/293,0203,0253,0103,010-0.33%2,10054億3846万+0.53%160.992.46
07/283,0203,0203,0103,0200%1,20054億5653万+0.9%161.532.47
07/273,0203,0253,0153,020+0.17%1,40054億5653万+0.94%161.532.47
07/243,0353,0353,0103,015-0.17%1,70054億4750万+0.87%161.262.47
07/233,0153,0203,0103,0200%1,30054億5653万+1.07%161.532.47
07/223,0003,0203,0003,020+0.67%90054億5653万+1.14%161.532.47
07/213,0053,0352,9953,000+0.07%6,10054億2040万+0.5%160.462.45
07/172,9863,0052,9862,998+0.13%1,40054億1678万+0.44%160.352.45
07/163,0003,0002,9942,994-0.2%2,60054億955万+0.34%160.142.45
07/153,0003,0002,9983,000+0.03%1,40054億2040万+0.5%160.462.45
07/142,9993,0002,9832,999+0.13%3,10054億1859万+0.5%160.412.45
07/132,9952,9952,9882,995+0.23%1,00054億1136万+0.4%160.192.45
07/102,9702,9902,9682,988+0.64%1,80053億9871万+0.17%159.822.44
07/092,9902,9902,9502,969-0.7%4,60053億6438万-0.4%158.82.43
07/082,9952,9952,9772,990-0.17%3,80054億233万+0.3%159.922.44
07/072,9912,9952,9912,995+0.17%2,10054億1136万+0.5%160.192.45
07/062,9802,9902,9792,990+0.34%1,80054億233万+0.4%159.922.44
07/032,9792,9992,9792,980-0.33%1,40053億8426万+0.1%159.392.44
07/022,9772,9982,9772,990+0.44%2,30054億233万+0.5%159.922.44
07/012,9832,9952,9652,977+0.03%5,80053億7884万+0.13%159.232.43
06/302,9752,9832,9722,976+0.03%2,40053億7703万+0.13%159.172.43
06/292,9502,9752,9502,975-0.13%5,10053億7523万+0.17%159.122.43
06/262,9832,9942,9792,979-0.03%2,70053億8245万+0.37%159.342.44
06/252,9802,9852,9772,980-0.07%1,20053億8426万+0.47%159.392.44
06/242,9802,9852,9752,982+0.07%1,90053億8787万+0.61%159.52.44
06/232,9902,9902,9702,9800%1,30053億8426万+0.61%159.392.44
06/222,9652,9802,9652,980+0.51%2,30053億8426万+0.71%159.392.44
06/192,9742,9742,9652,965-0.3%1,70053億5716万+0.27%158.592.42
06/182,9952,9952,8902,974-0.4%10,50053億7342万+0.64%159.072.43
06/172,9952,9952,9862,986-0.13%90053億9510万+1.12%159.712.44
06/162,9923,0002,9902,990-0.13%5,20054億233万+1.36%159.922.44
06/152,9882,9942,9882,994+0.34%1,40054億955万+1.59%160.142.45
06/122,9902,9902,9822,984-0.4%1,60053億9149万+1.39%159.62.44
06/112,9872,9962,9802,996+0.57%3,00054億1317万+1.9%160.242.45
06/102,9902,9902,9682,979-0.3%1,40053億8245万+1.43%159.342.44
06/092,9742,9882,9622,988+0.37%2,80053億9871万+1.84%159.822.44
06/082,9703,0002,9702,977+0.54%5,30053億7884万+1.6%159.232.43
06/052,9692,9692,9612,961+0.07%1,30053億4993万+1.13%158.372.42
06/042,9622,9672,9542,959+0.1%4,00053億4632万+1.13%158.272.42
06/032,9552,9562,9512,956+0.07%1,90053億4090万+1.13%158.112.42
06/022,9532,9542,9502,954+0.07%1,60053億3728万+1.13%1582.42
06/012,9472,9522,9452,952+0.27%3,70053億3367万+1.13%157.892.41
05/292,9392,9452,9392,944+0.17%1,40053億1921万+0.96%157.462.41
05/282,9402,9402,9352,9390%1,10053億1018万+0.86%157.22.4
05/272,9312,9402,9312,939+0.27%1,50053億1018万+0.93%157.22.4
05/262,9342,9402,9312,931+0.1%1,90052億9573万+0.69%156.772.4
05/252,9292,9332,9282,928+0.07%80052億9031万+0.65%156.612.39
05/222,9272,9302,9262,926-0.1%90052億8669万+0.62%156.52.39
05/212,9202,9302,9202,929+0.07%2,50052億9211万+0.76%156.662.39
05/202,9252,9302,9252,927-0.03%1,10052億8850万+0.76%156.552.39
05/192,9212,9302,9212,928+0.24%1,00052億9031万+0.83%156.612.39
05/182,9252,9382,9212,921+0.07%4,60052億7766万+0.62%156.232.39
05/152,9192,9192,9172,9190%90052億7404万+0.59%156.132.39
05/142,9112,9202,9112,919+0.27%1,90052億7404万+0.62%156.132.39
05/132,9152,9152,9092,911+0.03%1,90052億5959万+0.38%155.72.38
05/122,9122,9132,9052,910+0.1%1,50052億5778万+0.38%155.642.38
05/112,9102,9122,9072,907-0.1%1,90052億5236万+0.31%155.482.38
05/082,9032,9102,9022,910+0.24%1,10052億5778万+0.45%155.642.38
05/072,9142,9142,9022,903+0.07%1,00052億4514万+0.28%155.272.37
05/012,9082,9082,9012,901-0.28%1,70052億4152万+0.24%155.162.37
04/302,9142,9142,9052,909-0.14%1,60052億5598万+0.59%155.592.38
04/282,9052,9132,9052,913+0.28%1,50052億6320万+0.76%155.812.38
04/272,9032,9072,9012,905+0.07%1,10052億4875万+0.55%155.382.38
04/242,9012,9032,9002,903+0.28%1,10052億4514万+0.55%155.272.37
04/232,8922,9002,8922,895-0.17%90052億3068万+0.35%154.842.37
04/222,8932,9002,8912,900+0.35%1,90052億3972万+0.55%155.112.37
04/212,8992,8992,8902,8900%1,00052億2165万+0.24%154.582.36
04/202,8982,9002,8902,890-0.1%3,10052億2165万+0.28%154.582.36
04/172,8992,9002,8932,893-0.21%50052億2707万+0.42%154.742.37
04/162,8992,8992,8952,8990%60052億3791万+0.69%155.062.37
04/152,8942,9002,8942,899+0.21%1,70052億3791万+0.73%155.062.37
04/142,9002,9002,8932,893+0.03%60052億2707万+0.59%154.742.37
04/132,8992,9002,8912,892-0.24%1,20052億2526万+0.59%154.682.36
04/102,8972,9002,8932,8990%1,00052億3791万+0.87%155.062.37
04/092,8972,9002,8972,899-0.1%1,00052億3791万+0.94%155.062.37
04/082,8982,9022,8942,902+0.14%1,90052億4333万+1.08%155.222.37
04/072,8992,8992,8902,898+0.07%1,70052億3610万+1.01%1552.37