株価チャート

2015/04/16～2015/09/09

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
09/09734743727742+4.07%44,500149億6406万-7.02%22.953.01
09/08725733712713-1.66%42,300143億7921万-11.21%22.052.89
09/07720742715725-1.36%41,700146億2122万-10.27%22.422.94
09/04761764731735-3.54%66,900148億2289万-9.48%22.732.98
09/03783783759762-0.52%22,800153億6740万-6.73%23.573.09
09/02750791736766+0.39%57,900154億4807万-6.7%23.693.11
09/01799803753763-5.45%65,600153億8757万-7.52%23.63.1
08/31812819801807-0.25%43,500162億7493万-2.65%24.963.27
08/28820820799809+2.28%67,300163億1526万-2.76%25.023.28
08/27777800775791+3.81%99,200159億5225万-5.27%24.463.21
08/26728782726762+4.96%90,700153億6740万-8.85%23.573.09
08/25681790667726+0.69%246,400146億4138万-13.57%22.452.95
08/24710765710721-6.12%171,800145億4055万-14.57%22.32.93
08/21768805750768-5.42%167,000154億8840万-9.22%23.753.12
08/20819822811812-1.81%45,000163億7576万-4.02%25.113.29
08/19835835817827-1.08%76,100166億7827万-1.9%25.583.36
08/18839841833836-0.12%43,900168億5977万-0.36%25.863.39
08/17840841834837+0.36%37,400168億7994万+0.24%25.893.4
08/14827839820834-0.95%97,000168億1944万+0.36%25.793.38
08/13855855835842-1.52%88,000169億8078万+1.94%26.043.42
08/12871871847855-2.51%85,700172億4295万+4.14%26.443.47
08/11886890870877-0.45%74,400176億8663万+7.48%27.123.56
08/10888895865881-1.56%100,000177億6730万+8.9%27.253.57
08/07888895879895+2.17%137,400180億4964万+11.74%27.683.63
08/06843910835876+3.42%355,800176億6646万+10.61%27.093.55
08/05845854837847+0.47%73,700170億8161万+8.04%26.23.44
08/04837850837843+0.72%73,100170億94万+8.49%26.073.42
08/03820843813837-0.95%98,500168億7994万+8.84%25.893.4
07/31873873838845-3.21%93,200170億4128万+10.75%26.143.43
07/30854875830873+2.22%181,800176億596万+15.48%273.54
07/29890890850854-2.73%129,500172億2278万+14.32%26.413.47
07/28821883800878-0.11%361,800177億680万+18.65%27.163.56
07/27888920876879+0.46%344,500177億2696万+20.25%27.193.57
07/24835878832875+5.55%261,600176億4630万+21.19%27.063.55
07/23844849815829-1.43%227,000167億1860万+16.43%25.643.36
07/22823848812841+1.45%173,000169億6061万+19.29%26.013.41
07/21799829793829+4.94%188,500167億1860万+18.94%25.643.36
07/17770790767790+4.08%166,100159億3208万+14.66%24.433.21
07/16734765731759+3.27%159,900153億690万+11.13%23.483.08
07/15736744729735+0.96%55,800148億2289万+8.25%22.732.98
07/14756756723728-2.67%223,500146億8172万+7.85%22.522.95
07/13740750733748+3.6%144,600150億8506万+11.48%23.133.04
07/10710737709722+1.12%141,800145億6071万+8.41%22.332.93
07/09700720673714-1.65%180,500143億9938万+7.69%22.082.9
07/08725730704726-0.27%181,200146億4138万+10.17%22.452.95
07/07710730709728+4%207,100146億8172万+11.15%22.522.95
07/06685705676700+4.01%221,500141億1704万+7.53%21.652.84
07/03680682673673-0.88%48,700135億7252万+3.7%20.822.73
07/02682684673679+0.15%48,400136億9352万+4.78%212.76
07/01667678663678+1.8%41,000136億7336万+4.95%20.972.75
06/30648667645666+2.3%48,600134億3135万+3.42%20.62.7
06/29642664640651-2.54%106,900131億2884万+1.24%20.132.64
06/26667669661668+0.15%37,000134億7168万+3.89%20.662.71
06/25668670656667-0.15%68,400134億5152万+4.06%20.632.71
06/24675675668668+0.15%115,100134億7168万+4.38%20.662.71
06/23658667655667+1.68%157,700134億5152万+4.38%20.632.71
06/22650657647656+1.71%72,500132億2968万+2.82%20.292.66
06/19640648639645+0.78%43,900130億784万+1.26%19.952.62
06/18645645640640-0.78%36,300129億700万+0.47%19.792.6
06/17645645640645+0.47%53,800130億784万+1.42%19.952.62
06/16636645636642+0.94%48,400129億4734万+0.94%19.862.6
06/15639640634636-0.31%34,000128億2633万+0.16%19.672.58
06/12643643635638-1.09%47,600128億6667万+0.63%19.732.59
06/11637645630645+1.57%48,900130億784万+1.74%19.952.62
06/10637640630635-0.16%36,300128億617万+0.47%19.642.58
06/09639639631636+0.16%46,300128億2633万+0.63%19.672.58
06/08635639627635+0.95%67,200128億617万+0.63%19.642.58
06/05630630625629+0.32%21,100126億8516万-0.16%19.452.55
06/04622631621627+0.16%34,600126億4483万-0.32%19.392.54
06/03625630621626-0.16%42,900126億2466万-0.32%19.362.54
06/02636638609627-2.94%181,400126億4483万-0.16%19.392.54
06/01640646639646+0.94%58,800130億2801万+3.03%19.982.62
05/29635643631640+0.63%61,500129億700万+2.24%19.792.6
05/28630639630636+0.63%45,300128億2633万+1.76%19.672.58
05/27635642630632-0.47%56,100127億4567万+1.28%19.552.56
05/26637640631635-1.24%48,600128億617万+1.76%19.642.58
05/25638647635643+1.1%50,500129億6750万+3.21%19.892.61
05/22640644635636-0.93%28,900128億2633万+2.25%19.672.58
05/21640647639642+0.31%68,600129億4734万+3.38%19.862.6
05/20638642634640+1.43%55,200129億700万+3.23%19.792.6
05/19640640625631-1.25%75,300127億2550万+2.1%19.522.56
05/18639640635639+0.79%66,500128億8684万+3.57%19.762.59
05/15634635631634+0.48%43,000127億8600万+3.09%19.612.57
05/14633634629631+0.48%58,200127億2550万+2.94%19.522.56
05/13627635626628+0.32%128,000126億6500万+2.78%19.422.55
05/12628628621626+1.29%78,400126億2466万+2.79%19.362.54
05/11623624618618-0.8%57,700124億6332万+1.81%19.112.51
05/08619623616623+0.97%52,700125億6416万+2.98%19.272.53
05/07617618613617+0.98%38,800124億4316万+2.32%19.082.5
05/016046146046110%53,200123億2215万+1.5%18.92.48
04/30616617603611-1.13%59,200123億2215万+1.83%18.92.48
04/28615619610618+0.49%167,900124億6332万+3%19.112.51
04/27615616611615+1.65%34,600124億282万+2.67%19.022.5
04/24610612604605-0.17%34,300122億115万+1.17%18.712.45
04/23615620604606-1.14%27,500122億2132万+1.34%18.742.46
04/22619620610613-0.49%44,500123億6249万+2.68%18.962.49
04/21615617612616+0.82%27,800124億2299万+3.36%19.052.5
04/20624624600611-2.08%65,400123億2215万+2.86%18.92.48
04/17625626620624+0.16%33,800125億8433万+5.23%19.32.53
04/16621624617623+0.97%45,700125億6416万+5.24%19.272.53