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
08/311,0951,1121,0501,054-3.21%7,60049億3167万-17.01%10.781.36
08/281,1381,1381,0861,089+0.37%5,70050億9544万-15.12%11.141.4
08/271,0951,0981,0591,085-1.9%10,80050億7672万-16.15%11.11.4
08/261,0201,1181,0201,106+2.98%7,60051億7498万-15.31%11.311.42
08/251,0701,1559481,074-6.69%24,40050億2525万-18.51%10.981.38
08/241,1501,1901,1501,151-7.48%12,70053億8554万-13.39%11.771.48
08/211,2691,2691,2211,244-3.34%8,80058億2068万-6.96%12.721.6
08/201,2901,2921,2751,287-1.45%5,60060億2188万-3.96%13.161.66
08/191,3061,3101,3061,306+0.08%90061億1078万-2.61%13.361.68
08/181,3051,3201,3021,305+0.38%2,50061億610万-2.97%13.351.68
08/171,2931,3131,2921,300+1.48%1,50060億8271万-3.56%13.31.67
08/141,2801,2871,2771,281+0.16%3,50059億9381万-5.04%13.11.65
08/131,3001,3001,2501,279-1.39%4,70059億8445万-5.33%13.081.65
08/121,3181,3201,2961,297-1.22%22,30060億6867万-4.14%13.261.67
08/111,3181,3201,3111,313-0.98%11,40061億4354万-3.17%13.431.69
08/101,3301,3551,3251,326-0.9%8,80062億436万-2.21%13.561.71
08/071,3601,3601,3211,338-1.18%4,10062億6051万-1.33%13.681.72
08/061,3551,3551,3501,354+0.07%1,40063億3537万-0.07%13.851.74
08/051,3691,3691,3501,353-1.17%4,60063億3070万-0.15%13.841.74
08/041,3651,3691,3521,369+0.51%4,60064億556万+1.11%141.76
08/031,3651,3661,3551,362-0.51%4,20063億7281万+0.81%13.931.75
07/311,3771,3771,3561,369+0.29%2,20064億556万+1.48%141.76
07/301,3701,3801,3601,365-0.51%4,40063億8684万+1.26%13.961.76
07/291,3701,3751,3701,372+0.29%3,00064億1960万+1.93%14.031.77
07/281,3611,3891,3531,368-0.65%3,40064億88万+1.86%13.991.76
07/271,3611,3851,3611,377+0.44%3,30064億4299万+2.76%14.081.77
07/241,3921,3921,3661,371-1.58%2,80064億1492万+2.54%14.021.76
07/231,3981,3981,3751,393-0.14%5,90065億1786万+4.34%14.251.79
07/221,3821,3951,3611,395+2.88%9,80065億2721万+4.73%14.271.8
07/211,3781,3791,3561,356+0.59%7,60063億4473万+2.03%13.871.75
07/171,3371,3481,3241,348+2.2%12,20063億730万+1.58%13.791.73
07/161,3181,3201,3131,319+0.46%8,10061億7161万-0.38%13.491.7
07/151,3141,3501,2851,313-6.48%30,60061億4354万-0.76%13.431.69
07/141,3891,4111,3741,404+2.18%35,00065億6933万+6.2%14.361.81
07/131,3271,3881,3271,374+3.85%12,00064億2895万+4.33%14.051.77
07/101,3401,3401,3121,323-0.75%4,00061億9033万+0.76%13.531.7
07/091,3181,3331,2901,333-0.07%8,20062億3712万+1.52%13.631.72
07/081,3791,3791,3201,334-2.98%12,20062億4179万+1.75%13.641.72
07/071,3161,3801,3161,375+4.64%10,50064億3363万+5.04%14.061.77
07/061,3281,3281,3101,314-0.08%4,90061億4821万+0.61%13.441.69
07/031,3311,3461,3061,315-1.05%8,50061億5289万+0.84%13.451.69
07/021,3401,3451,3021,329-0.82%3,70062億1840万+2%13.591.71
07/011,3471,3471,3101,340+1.52%3,40062億6987万+2.92%13.71.72
06/301,2901,3201,2901,320+1.77%3,60061億7629万+1.54%13.51.7
06/291,2981,3101,2821,297-2.48%9,40060億6867万-0.08%13.261.67
06/261,3301,3401,3161,330+0.3%5,70062億2308万+2.47%13.61.71
06/251,3161,3301,3161,326+0.91%6,00062億436万+2.24%13.561.71
06/241,3021,3141,3021,314+1%3,00061億4821万+1.47%13.441.69
06/231,3111,3181,2971,301-0.31%8,00060億8739万+0.62%13.311.67
06/221,3001,3051,3001,305+0.46%3,80061億610万+1.01%13.351.68
06/191,3121,3401,2991,299-1.44%7,70060億7803万+0.62%13.291.67
06/181,3301,3991,3151,318+0.23%35,10061億6693万+2.17%13.481.7
06/171,3121,3241,3041,315+0.23%7,40061億5289万+2.1%13.451.69
06/161,3131,3131,2961,312-0.08%1,00061億3886万+2.02%13.421.69
06/151,2811,3151,2801,313+1.94%6,50061億4354万+2.1%13.431.69
06/121,2951,2951,2811,288-0.08%3,70060億2656万+0.16%13.171.66
06/111,2891,2921,2891,289+0.39%1,50060億3124万+0.16%13.181.66
06/101,2641,2841,2641,284+1.1%1,20060億784万-0.39%13.131.65
06/091,2811,2811,2701,270-1.32%5,50059億4234万-1.47%12.991.63
06/081,2951,2951,2871,287-1.45%2,20060億2188万-0.39%13.161.66
06/051,2911,3061,2901,306+1.16%50061億1078万+1.08%13.361.68
06/041,2901,3191,2901,291-0.15%3,00060億4060万-0.08%13.21.66
06/031,2851,3001,2851,293+0.62%3,40060億4995万+0.08%13.221.66
06/021,2821,2941,2821,285+0.39%1,50060億1252万-0.46%13.141.65
06/011,2951,2951,2801,280-1.16%1,70059億8913万-0.78%13.091.65
05/291,2901,2951,2901,295-0.15%2,70060億5931万+0.47%13.241.67
05/281,2811,2981,2811,297+1.25%3,70060億6867万+0.62%13.261.67
05/271,2971,2971,2801,281+0.08%2,10059億9381万-0.54%13.11.65
05/261,2961,2991,2731,280-1.69%5,10059億8913万-0.54%13.091.65
05/251,2951,3021,2931,302+1.01%2,70060億9207万+1.17%13.321.68
05/221,2671,2901,2671,289+1.02%1,70060億3124万+0.16%13.181.66
05/211,2801,2801,2661,276-0.39%3,80059億7041万-0.7%13.051.64
05/201,2851,2861,2791,281+0.87%2,00059億9381万-0.16%13.11.65
05/191,2681,2791,2681,2700%2,50059億4234万-0.86%12.991.63
05/181,2771,2821,2701,270-0.08%5,20059億4234万-0.7%12.991.63
05/151,2671,2811,2651,271+0.32%2,60059億4702万-0.47%131.64
05/141,2591,2751,2561,267-1.4%12,20059億2830万-0.71%12.961.63
05/131,3101,3101,2851,285-0.7%1,80060億1252万+0.86%13.141.65
05/121,3191,3191,2821,294-2.19%3,90060億5463万+1.65%13.231.67
05/111,3291,3291,3181,323+0.38%1,90061億9033万+4.17%13.531.7
05/081,3171,3201,2911,3180%8,40061億6693万+4.27%13.481.7
05/071,2841,3181,2801,318+1.38%8,50061億6693万+4.6%13.481.7
05/011,3101,3281,2961,300-2.26%12,30060億8271万+3.59%13.31.67
04/301,3201,3561,3201,330+1.92%36,80062億2308万+6.15%13.61.71
04/281,3001,3071,2961,305+0.31%6,60061億610万+4.15%13.351.68
04/271,2991,3011,2951,301+0.77%7,40060億8739万+3.58%13.311.67
04/241,2731,3251,2611,291+1.41%22,20060億4060万+2.95%13.21.66
04/231,2761,2891,2701,273+1.27%7,60059億5637万+1.76%13.021.64
04/221,2651,2751,2521,257-0.48%6,00058億8151万+0.64%12.861.62
04/211,2771,2771,2601,263-1.02%7,30059億958万+1.28%12.921.63
04/201,2801,2801,2551,276+0.39%9,50059億7041万+2.33%13.051.64
04/171,2771,2851,2711,2710%5,90059億4702万+2.01%131.64
04/161,2781,2781,2651,271-0.39%5,40059億4702万+1.92%131.64
04/151,3001,3001,2711,276-1.01%17,50059億7041万+2.33%13.051.64
04/141,3501,3521,2801,289+4.2%39,70060億3124万+3.62%13.181.66
04/131,2351,2371,2221,237+0.65%7,10057億8793万-0.24%12.651.59
04/101,2301,2301,2161,229-0.08%2,00057億5050万-0.81%12.571.58
04/091,2221,2321,2221,230+0.74%4,10057億5518万-0.65%12.581.58
04/081,2201,2221,2151,221-0.73%4,10057億1307万-1.29%12.491.57
04/071,2351,2451,2121,230-0.32%7,50057億5518万-0.57%12.581.58