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
08/31639641612633+0.64%23,30042億3299万-2.76%13.541.94
08/28622648601629-0.47%21,40042億624万-3.82%13.451.92
08/27622667621632-1.86%84,70042億2631万-3.66%13.511.93
08/26655670629644-1.23%157,40043億655万-2.13%13.771.97
08/25629655560652-1.06%93,40043億6005万-1.21%13.941.99
08/24680745630659-0.15%468,70044億686万-0.3%14.092.01
08/21598663591660+7.67%167,20044億1355万-0.3%14.112.02
08/20607616595613+0.66%27,60040億9925万-7.54%13.111.87
08/19612613607609+0.16%14,20040億7250万-8.56%13.021.86
08/18600609599608+1.33%22,60040億6581万-8.98%131.86
08/17605608598600-1.96%36,40040億1232万-10.45%12.831.83
08/14621622610612-1.61%23,70040億9256万-8.79%13.091.87
08/13633636622622-3.27%33,10041億5943万-7.44%13.31.9
08/12642649636643-0.62%15,20042億9986万-4.32%13.751.97
08/11641656641647+1.09%20,90043億2661万-3.86%13.841.98
08/10664666631640-3.76%43,10042億7980万-4.9%13.691.96
08/07647665647665+2.78%18,10044億4698万-1.34%14.222.03
08/06641663641647+1.41%33,90043億2661万-4.01%13.841.98
08/05652652620638-2.74%51,40042億6643万-5.34%13.641.95
08/04662662655656-2.38%39,80043億8680万-2.67%14.032.01
08/03711711670672-7.57%129,70044億9379万-0.15%14.372.05
07/31730735723727-1.09%14,20048億6159万+8.18%15.552.22
07/30729735725735+1.94%14,10049億1509万+9.87%15.722.25
07/29704723704721+2.41%20,60048億2147万+8.26%15.422.2
07/28696704690704-0.42%13,00047億778万+6.18%15.052.15
07/27704707697707+1.73%27,30047億2785万+6.96%15.122.16
07/24695695690695+1.46%18,30046億4760万+5.62%14.862.12
07/23677685676685+0.59%11,00045億8073万+4.42%14.652.09
07/22677681677681-0.29%7,00045億5398万+4.13%14.562.08
07/216836866796830%13,90045億6735万+4.75%14.62.09
07/17685690662683+0.29%29,60045億6735万+5.08%14.62.09
07/16704705670681-0.44%58,10045億5398万+5.09%14.562.08
07/15678707669684+2.24%76,50045億7404万+5.72%14.632.09
07/14655673651669+2.61%28,00044億7373万+3.56%14.312.05
07/13645653644652+2.35%11,50043億6005万+1.09%13.941.99
07/10620637611637+2.74%11,10042億5974万-1.24%13.621.95
07/09599628551620-1.74%45,60041億4606万-3.88%13.261.9
07/08662662625631-4.83%25,20042億1962万-2.02%13.491.93
07/07665665654663+0.76%8,20044億3361万+3.11%14.182.03
07/06665668652658-0.45%12,90044億17万+2.65%14.072.01
07/03669674651661-0.6%20,40044億2023万+3.44%14.132.02
07/02658666652665+1.99%23,20044億4698万+4.56%14.222.03
07/01643652638652+3.66%15,00043億6005万+2.84%13.941.99
06/30622634621629+0.16%15,20042億624万-0.47%13.451.92
06/29635650624628-3.53%23,30041億9956万-0.48%13.431.92
06/26650654647651+0.62%5,00043億5336万+3.33%13.921.99
06/25654654645647-0.92%8,60043億2661万+2.86%13.841.98
06/24654654645653-0.15%4,80043億6674万+4.15%13.962
06/23660660642654+0.62%18,50043億7342万+4.64%13.982
06/22645650642650+1.09%13,40043億4668万+4.33%13.91.99
06/19633644632643+1.26%12,40042億9986万+3.54%13.751.97
06/18637643634635+0.16%7,10042億4637万+2.75%13.581.94
06/17635638633634-0.47%6,40042億3968万+2.92%13.561.94
06/16637641637637-0.16%7,80042億5974万+3.75%13.621.95
06/15639639620638-0.31%15,00042億6643万+4.42%13.641.95
06/12647647639640-1.08%8,10042億7980万+5.09%13.691.96
06/11650653638647-0.77%12,80043億2661万+6.77%13.841.98
06/10650653630652+0.77%20,10043億6005万+8.31%13.941.99
06/09658662647647-1.52%21,30043億2661万+8.19%13.841.98
06/08630659630657+5.46%30,20043億9349万+10.61%14.052.01
06/05613625613623+1.63%19,40041億6612万+5.77%13.321.9
06/04606613604613+1.49%5,50040億9925万+4.43%13.111.87
06/03601607601604+0.33%5,70040億3906万+3.42%12.921.85
06/02606608600602-0.5%5,90040億2569万+3.61%12.871.84
06/01597605597605+0.67%5,50040億4575万+4.49%12.941.85
05/29598602593601+0.17%9,70040億1900万+4.34%12.851.84
05/28604606598600-0.66%21,60040億1232万+4.71%12.831.83
05/27617619600604-1.95%21,20040億3906万+5.78%12.921.85
05/26614617611616+1.15%10,40041億1931万+8.26%13.171.88
05/25612616603609+0.33%17,50040億7250万+7.6%13.021.86
05/22606607601607+0.83%7,80040億5913万+7.82%12.981.86
05/21600606596602+0.33%10,00040億2569万+7.69%12.871.84
05/20609614600600-1.15%21,30040億1232万+7.91%12.831.83
05/19594608586607+2.88%22,50040億5913万+9.57%12.981.86
05/18585590583590+1.37%10,60039億4544万+7.27%12.621.8
05/15579582577582+0.69%5,40038億9195万+6.4%12.451.78
05/145785805775780%11,20038億6520万+6.06%12.361.77
05/135785795695780%5,90038億6520万+6.64%12.361.77
05/12580580574578-0.17%7,50038億6520万+7.24%12.361.77
05/11565579560579+3.39%21,10038億7188万+8.02%12.381.77
05/08553560553560+2%10,90037億4483万+5.07%11.971.71
05/075505525425490%8,80036億7127万+3.58%11.741.68
05/01543549540549+0.55%8,80036億7127万+3.98%11.741.68
04/30554555536546-1.09%18,60036億5121万+3.8%11.681.67
04/28552552545552-0.18%6,60036億9133万+5.34%11.81.69
04/27555556545553+0.55%11,80036億9802万+5.94%11.831.69
04/24539550534550+2.8%8,60036億7796万+5.97%11.761.68
04/235355375315350%6,80035億7765万+3.48%11.441.64
04/225325355255350%14,60035億7765万+3.88%11.441.64
04/21542543530535-1.29%17,90035億7765万+4.09%11.441.64
04/20543544539542-1.28%14,40036億2446万+5.86%11.591.66
04/17548555548549+1.1%8,80036億7127万+7.65%11.741.68
04/16550556541543-0.91%12,50036億3114万+7.1%11.611.66
04/15550562530548+5.38%72,10036億6458万+8.51%11.721.68
04/14524535520520-1.33%14,80034億7734万+3.59%11.121.59
04/13529529521527+0.19%9,20035億2415万+5.19%11.271.61
04/10530531523526-0.75%3,60035億1746万+5.41%11.251.61
04/09530530523530+0.57%7,20035億4421万+6.64%11.331.62
04/08528530520527+2.13%14,90035億2415万+6.68%11.271.61
04/07520524516516+0.19%17,30034億5059万+4.88%11.031.58