株価チャート

2015/03/09～2015/07/31

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
07/311701701691690%1,068,100585億7286万-5.59%16.098.4
07/30172174169169-1.74%1,994,700585億7286万-5.59%16.098.4
07/29174177171172-3.91%3,519,500596億1262万-4.44%16.388.55
07/28181182178179-2.72%3,295,900620億3871万-1.1%17.058.9
07/27188188183184-1.6%2,139,500637億7164万+1.66%17.529.15
07/24189189185187-1.06%3,239,800648億1139万+3.31%17.819.3
07/23183189181189+3.85%4,152,700655億456万+5%189.4
07/22179183178182+1.68%2,631,500630億7847万+1.11%17.339.05
07/21178180178179+0.56%1,091,300620億291万-0.56%17.048.9
07/17179180178178-0.56%1,466,600616億5653万-1.66%16.948.85
07/161791801791790%1,227,300620億291万-1.1%17.048.9
07/15180180179179-1.1%824,000620億291万-1.1%17.048.9
07/14179181177181+1.69%1,790,600626億9568万-0.55%17.239
07/13173178172178+4.09%1,718,500616億5653万-2.2%16.948.85
07/10174174170171-1.72%1,679,900592億3183万-6.04%16.288.5
07/09168174156174-0.57%4,170,500602億7099万-4.92%16.568.65
07/08181181175175-2.23%2,429,300606億1737万-4.89%16.668.7
07/071801821781790%1,810,900620億291万-3.24%17.048.9
07/06180182178179-0.56%1,799,200620億291万-3.76%17.048.9
07/03183183180180-1.64%1,340,100623億4930万-3.23%17.138.95
07/02184186183183-0.54%1,172,100633億8845万-2.14%17.429.1
07/01180184179184+3.37%1,429,000637億3484万-2.13%17.519.15
06/301781801781780%1,641,000616億5653万-5.32%16.948.85
06/29180180178178-3.26%3,117,000616億5653万-5.32%16.948.85
06/26185185183184-0.54%1,158,400637億3484万-2.65%17.519.15
06/25188189185185-1.6%2,220,200640億8122万-2.12%17.619.19
06/24184190183188+3.87%4,540,100651億2038万-0.53%17.899.34
06/23179182178181+0.56%2,713,300626億9568万-4.74%17.239
06/22182183178180-1.1%2,062,200621億5839万-5.26%17.088.92
06/191831841821820%1,673,700628億4904万-4.21%17.279.02
06/18185186182182-2.15%1,417,400628億4904万-4.21%17.279.02
06/17186187184186+1.09%1,026,700642億3033万-2.62%17.659.22
06/16189190183184-3.16%2,834,300635億3968万-3.66%17.469.12
06/15190193188190+2.7%3,056,800656億1163万-0.52%18.039.41
06/12186187185185-0.54%1,829,600638億8501万-3.14%17.559.17
06/11187188186186-0.53%1,490,500642億3033万-2.62%17.659.22
06/10189190187187-0.53%1,494,700645億7566万-2.09%17.749.27
06/09192193188188-2.59%2,293,100649億2098万-1.57%17.849.31
06/081941941921930%1,069,300666億4760万+1.05%18.319.56
06/051931941921930%1,569,400666億4760万+1.58%18.319.56
06/041931951911930%2,464,400666億4760万+1.58%18.319.56
06/03194195191193-1.53%2,729,800666億4760万+1.58%18.319.56
06/02198199195196-2%2,977,000676億8358万+3.16%18.69.71
06/01201203198200-2.44%4,247,300690億6488万+5.26%18.989.91
05/29209216201205+6.22%23,521,600707億9150万+7.89%19.4510.16
05/28192193190193+1.58%2,153,600666億4760万+1.58%18.319.56
05/271911911871900%1,883,600656億1163万0%18.039.41
05/26192193190190-0.52%1,300,600656億1163万-0.52%18.039.41
05/25192194191191+0.53%2,109,000659億5696万-0.52%18.129.46
05/221921921881900%1,068,100656億1163万-1.55%18.039.41
05/21193193189190-1.55%1,636,500656億1163万-2.06%18.039.41
05/20189193189193+2.66%1,849,500666億4760万-0.52%18.319.56
05/19187190186188+0.53%1,280,900649億2098万-2.59%17.849.31
05/18187188185187-0.53%1,424,100645億7566万-3.11%17.749.27
05/15190191187188+0.53%1,347,400649億2098万-2.59%17.849.31
05/14197197185187-4.1%4,500,900645億7566万-3.11%17.749.27
05/13195199194195+1.04%4,121,000673億3825万+1.04%18.59.66
05/12190194187193+2.12%4,474,600666億4760万+0.52%18.319.56
05/11184191184189+3.28%2,796,200652億6631万-1.05%17.939.36
05/081831881791830%3,858,000631億9436万-4.19%17.369.07
05/07180184176183+0.55%3,607,100631億9436万-3.68%17.369.07
05/01181182177182-0.55%2,636,300628億4904万-4.21%17.279.02
04/30181184177183-0.54%3,561,800631億9436万-3.17%17.369.07
04/28186187182184-1.6%2,939,100635億3968万-2.65%17.469.12
04/27189191186187-1.06%2,352,600645億7566万-1.06%17.749.27
04/24192192188189-1.56%2,460,500652億6631万-0.53%17.939.36
04/23195197190192+1.05%6,177,400663億228万+1.05%18.229.51
04/22198203186190-4.52%15,488,500656億1163万+0.53%18.039.41
04/21206206197199-1.97%4,551,800687億960万+5.85%18.889.86
04/20206213203203-3.33%6,642,800700億9070万+9.14%19.2610.06
04/17220223208210-0.94%10,582,600725億762万+14.13%19.9210.4
04/16207212202212+0.95%5,294,400731億9817万+16.48%20.1110.5
04/15218223207210-2.78%10,610,600725億762万+17.32%19.9210.4
04/14209218208216+5.37%13,060,800745億7927万+22.03%20.4910.7
04/13200211198205+6.77%21,266,000707億8125万+17.82%19.4510.16
04/10192195189192+1.05%6,880,400662億9268万+12.28%18.219.51
04/09183194183190+3.83%5,980,800656億213万+12.43%18.029.41
04/08184185180183+0.55%3,061,400631億8521万+8.93%17.369.07
04/07183184179182-1.09%3,359,200628億3994万+9.64%17.279.02
04/06177185176184+3.95%2,742,100635億3048万+11.52%17.469.12
04/03179179176177-0.56%1,222,500611億1356万+8.59%16.798.77
04/02184185175178-1.66%4,661,700614億5884万+9.88%16.898.82
04/01175185173181+4.62%9,427,800624億9466万+13.13%17.178.97
03/31173176171173+1.17%2,135,600597億3247万+9.49%16.418.57
03/30169176166171+1.18%3,177,400590億4192万+9.62%16.228.47
03/27175176166169-3.98%4,058,400583億5137万+9.03%16.038.37
03/26178178174176-2.76%2,914,200607億6829万+15.03%16.78.72
03/25184185178181-2.16%3,592,200624億9466万+19.87%17.178.97
03/24187189181185-2.63%4,080,700638億7576万+24.16%17.559.16
03/23194197187190-1.55%8,330,600656億213万+29.25%18.029.41
03/20189198181193+6.63%19,210,300666億3795万+33.1%18.319.56
03/19170203163181+18.3%41,001,300624億9466万+27.46%17.178.97
03/18155156152153-1.29%1,537,800528億2698万+9.29%14.517.58
03/17157157153155-1.27%2,962,700535億1753万+10.71%14.77.68
03/16155157154157+2.61%2,480,600542億808万+12.95%14.897.78
03/13151155150153+2.68%3,949,200528億2698万+11.68%14.517.58
03/12146151145149+2.76%4,655,900514億4588万+8.76%14.137.38
03/111441481431450%2,072,200500億6478万+6.62%13.767.18
03/10145146143145+0.69%1,722,400500億6478万+7.41%13.767.18
03/09142145140144+1.41%1,955,200497億1951万+7.46%13.667.13