株価チャート

2015/04/06～2015/08/28

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
08/28162196162177+11.32%1,229,10041億4803万-8.76%-10.23
08/27159163156159+3.25%197,80037億2620万-18.46%-9.19
08/26147159146154+1.32%314,20036億902万-21.83%-8.9
08/25134165133152+2.01%540,60035億6215万-23.62%-8.79
08/24175183149149-21.58%299,60034億9185万-26.24%-8.61
08/21196196189190-4.04%174,30044億5269万-7.32%-10.98
08/20197200197198-0.5%75,40046億4017万-3.88%-11.45
08/19201202199199-1%52,00046億6361万-3.86%-11.5
08/182012032002010%36,30047億1048万-3.37%-11.62
08/17201203197201+1.52%93,40047億1048万-3.37%-11.62
08/14201201196198-1%102,40046億4017万-4.35%-11.45
08/132002021992000%47,00046億8704万-3.38%-11.56
08/12204204199200-0.99%114,40046億8704万-3.38%-11.56
08/11205205202202-0.49%57,50047億3391万-2.42%-11.68
08/102052052012030%109,60047億5735万-1.93%-11.73
08/07212212203203-2.87%262,10047億5735万-2.4%-11.73
08/06206229205209+4.5%2,285,90048億9796万+0.48%-12.08
08/05201203199200-0.5%62,20046億8704万-3.85%-11.56
08/04203203200201-1.47%81,20047億1048万-3.83%-11.62
08/03207207203204-1.45%49,10047億8078万-2.39%-11.79
07/31204212201207+0.98%129,20048億5109万-1.43%-11.97
07/30213214204205-2.84%193,10048億422万-2.84%-11.85
07/292112142062110%120,40049億4483万-0.47%-12.2
07/28204217202211+0.96%131,00049億4483万-0.47%-12.2
07/27208219202209+1.46%259,60048億9796万-1.88%-12.08
07/242062082052060%91,60048億2765万-3.29%-11.91
07/23211211206206-2.83%95,60048億2765万-3.74%-11.91
07/22212214209212-0.93%135,50049億6827万-1.4%-12.26
07/21222223211214-4.89%277,50050億1514万-0.93%-12.37
07/17225244221225+3.69%1,232,70052億7292万+4.17%-13.01
07/16223226216217-3.56%437,20050億8544万0%-12.54
07/15252262225225-5.46%3,548,80052億7292万+3.69%-13.01
07/14211238207238+26.6%634,20055億7758万+9.17%-13.76
07/13186191186188+0.53%53,20044億582万-13.36%-10.87
07/10192193185187-3.61%93,10043億8238万-14.61%-10.81
07/09195196163194-3%336,10045億4643万-12.22%-11.21
07/08208208200200-3.38%115,30046億8704万-10.31%-11.56
07/07206211203207+2.48%67,90048億5109万-8%-11.97
07/06208210202202-3.81%87,50047億3391万-10.62%-11.68
07/03218218209210-2.78%101,20049億2139万-7.49%-12.14
07/02218225215216+0.93%173,90050億6201万-5.68%-12.49
07/01208235208214+2.88%601,80050億1514万-6.55%-12.37
06/30210217208208-0.95%55,50048億7452万-9.57%-12.02
06/29213218203210-4.98%209,10049億2139万-9.48%-12.14
06/26227228221221-2.64%116,30051億7918万-5.15%-12.78
06/25226229226227-1.3%24,60053億1979万-2.99%-13.12
06/24225230225230+0.44%52,20053億9010万-2.13%-13.3
06/23226229225229+1.78%34,60053億6666万-2.55%-13.24
06/22223229223225+0.9%66,20052億7292万-4.66%-13.01
06/19223230223223+0.45%86,50052億2605万-5.51%-12.89
06/18226226221222-2.2%147,60052億262万-5.93%-12.83
06/17229230227227-0.87%67,20053億1979万-4.22%-13.12
06/16231231229229-1.29%83,90053億6666万-3.38%-13.24
06/15232235229232-0.43%225,70054億3697万-2.52%-13.41
06/12235236232233-0.85%91,00054億6040万-2.1%-13.47
06/11234235232235+0.43%95,20055億728万-1.26%-13.58
06/102362362332340%79,30054億8384万-1.68%-13.53
06/09237238234234-0.43%133,40054億8384万-1.68%-13.53
06/082362362342350%50,50055億728万-1.67%-13.58
06/05241241234235-2.89%265,40055億728万-2.08%-13.58
06/04241242238242+0.83%138,10056億7132万+0.41%-13.99
06/03240241238240+0.84%65,30056億2445万-0.83%-13.87
06/02238245237238+0.42%152,00055億7758万-2.06%-13.76
06/012362412362370%88,10055億5415万-2.87%-13.7
05/29236239235237+0.42%102,90055億5415万-3.66%-13.7
05/28238239236236-0.42%79,20055億3071万-4.45%-13.64
05/27240240237237-1.66%125,40055億5415万-4.82%-13.7
05/26243252239241-2.43%289,70056億4789万-3.98%-13.93
05/25243269236247+1.23%1,270,10057億8850万-2.37%-14.28
05/22245247244244-0.81%56,10057億1819万-3.94%-14.1
05/21243249243246+0.82%171,80053億9790万-3.91%-13.28
05/20238250235244+2.52%433,20053億5401万-5.06%-13.18
05/19232238230238+2.59%256,90052億2236万-8.11%-12.85
05/182332362312320%104,50050億9070万-11.45%-12.53
05/15231237230232-0.43%205,10050億9070万-12.12%-12.53
05/14238239233233-1.27%175,40051億1264万-12.73%-12.58
05/13238240235236-1.67%192,30051億7847万-11.61%-12.74
05/12242246239240-2.44%170,50052億6624万-10.45%-12.96
05/11238251237246+3.8%476,50053億9790万-8.21%-13.28
05/08234239233237+0.42%169,20052億41万-11.24%-12.8
05/07237239233236-0.42%162,00051億7847万-11.61%-12.74
05/01242243235237-4.05%457,00052億41万-11.24%-12.8
04/30257259245247-5%358,50054億1984万-7.84%-13.34
04/28260263258260-0.76%195,30057億510万-2.99%-14.04
04/27264269258262-1.13%400,40057億4898万-2.24%-14.15
04/24269269261265-1.12%381,90058億1481万-0.75%-14.31
04/23273273267268-1.11%155,30058億8064万+0.75%-14.47
04/22266274266271+1.12%328,70059億4647万+2.65%-14.63
04/21275278265268-2.9%780,80058億8064万+1.9%-14.47
04/20286288275276-5.48%633,20060億5618万+5.75%-14.9
04/17292297287292+1.04%681,80064億726万+12.31%-15.77
04/16286294284289+2.48%1,196,30063億4144万+12.02%-15.61
04/15280287279282+1.44%579,10061億8784万+10.59%-15.23
04/14283288276278+1.09%585,00061億7万+9.45%-15.01
04/13286286272275-2.48%868,60060億3424万+8.7%-14.85
04/10290293278282-3.09%1,828,40061億8784万+11.9%-15.23
04/09321324288291-6.13%2,875,40063億8532万+16.4%-15.71
04/08299316281310+9.15%5,479,20068億223万+25%-16.74
04/07300332277284-5.02%4,985,80062億3172万+15.45%-15.34
04/06270336266299+16.8%14,307,70065億6086万+22.54%-16.15