株価チャート

2015/03/26～2015/08/19

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
08/19700700692692-0.57%8,00041億6279万-0.86%44.222.04
08/18698698688696+0.43%3,60041億8685万-0.29%44.472.05
08/17697698685693-0.86%8,50041億6881万-0.72%44.282.04
08/147007006896990%6,10042億490万+0.14%44.662.06
08/13698700679699+0.58%21,70042億490万+0.29%44.662.06
08/12682702678695+0.43%22,50041億8084万-0.14%44.412.05
08/11700702691692+0.14%13,70041億6279万-0.72%44.222.04
08/10686691685691-0.43%6,70041億5677万-0.86%44.152.04
08/07692702687694-0.86%13,00041億7482万-0.57%44.342.05
08/066967006927000%4,80042億1092万0%44.732.06
08/05693702693700+0.57%11,70042億1092万0%44.732.06
08/04701705696696-2.11%11,10041億8685万-0.57%44.472.05
08/03700713699711+1.43%13,00042億7709万+1.57%45.432.1
07/316977016927010%19,00042億1693万+0.14%44.792.07
07/30716716700701-2.37%7,00042億1693万+0.14%44.792.07
07/29707718698718+1.27%14,60043億1920万+2.57%45.882.12
07/28700750694709+1.29%139,60042億6506万+1.58%45.32.09
07/27700710696700+0.43%12,70042億1092万+0.57%44.732.06
07/24705705697697-1.27%11,50041億9287万+0.29%44.542.06
07/23700706690706+1.88%14,10042億4701万+1.73%45.112.08
07/22702702693693-1%14,10041億6881万-0.14%44.282.04
07/21700708690700+1.3%16,80042億1092万+1.01%44.732.06
07/17695698690691-0.58%10,90041億5677万0%44.152.04
07/16689700689695+1.16%9,70041億8084万+0.72%44.412.05
07/15701701687687-0.58%18,80041億3271万-0.15%43.92.03
07/14699705690691+1.02%29,10041億5677万+0.58%44.152.04
07/13700701684684-2.15%17,70041億1467万-0.15%43.712.02
07/10696700664699+3.4%34,00042億490万+2.19%44.662.06
07/09680680624676-1.02%48,80040億6654万-0.88%43.191.99
07/08700705683683-2.29%28,60041億865万+0.29%43.642.01
07/07703715697699-0.57%17,00042億490万+2.79%44.662.06
07/06712715693703-3.03%24,30042億2896万+3.69%44.922.07
07/03745757716725-0.96%88,70043億6131万+7.41%46.322.14
07/02710735702732+3.54%89,10044億341万+8.93%46.772.16
07/01693707690707+1.87%19,10042億5302万+5.68%45.172.09
06/30705710690694-0.86%14,00041億7482万+4.05%44.342.05
06/296757106697000%43,10042億1092万+5.26%44.732.06
06/266967056947000%11,40042億1092万+5.58%44.732.06
06/257017106937000%25,70042億1092万+5.9%44.732.06
06/24685700680700+3.24%22,60042億1092万+6.22%44.732.06
06/23679685674678+1.19%11,80040億7857万+3.04%43.322
06/226716796626700%12,80040億3045万+1.98%42.811.98
06/19692692670670-0.3%16,20040億3045万+2.13%42.811.98
06/18700709671672-3.31%40,30040億4248万+2.28%42.941.98
06/17679710671695+4.04%60,30041億8084万+5.95%44.412.05
06/16675679664668+0.3%22,90040億1842万+1.98%42.681.97
06/15652666649666+1.52%14,60040億638万+1.68%42.561.96
06/12649669645656+1.08%12,60039億4623万+0.15%41.921.94
06/11649651645649+0.15%5,90039億412万-0.92%41.471.91
06/10650657648648-0.15%7,10038億9810万-1.22%41.41.91
06/09650659647649-1.52%10,20039億412万-1.07%41.471.91
06/08659661653659+0.46%9,00039億6428万+0.3%42.111.94
06/05653660653656+0.77%7,00039億4623万-0.3%41.921.94
06/04651656646651+0.62%4,60039億1615万-1.36%41.61.92
06/03650650647647+0.15%2,20038億9209万-2.12%41.341.91
06/02655655646646-0.46%5,40038億8607万-2.56%41.281.91
06/01648655645649+0.31%5,90039億412万-2.41%41.471.91
05/29649650647647+0.31%5,70038億9209万-2.85%41.341.91
05/28652658645645-0.77%15,90038億8006万-3.44%41.211.9
05/27652652649650-0.31%4,20039億1014万-2.99%41.531.92
05/26657658651652-0.76%6,90039億2217万-2.83%41.661.92
05/256756756516570%10,20039億5224万-2.38%41.981.94
05/22646657646657+1.7%8,80039億5224万-2.67%41.981.94
05/21653657645646-1.52%17,00038億8607万-4.44%41.281.91
05/20659659650656+0.15%9,70039億4623万-3.1%41.921.94
05/19659664654655-0.61%13,90039億4021万-3.53%41.851.93
05/18680680656659-3.09%28,70039億6428万-3.09%42.111.94
05/15675683672680+2.1%20,00040億9060万-0.15%43.452.01
05/14675676666666-0.45%6,00040億638万-2.35%42.561.96
05/13660674660669+0.6%5,80040億2443万-2.05%42.751.97
05/126616676606650%3,20040億37万-2.78%42.491.96
05/11674682663665+0.15%6,00040億37万-2.92%42.491.96
05/086626656586640%6,00039億9435万-3.21%42.431.96
05/07658675658664+1.07%6,30039億9435万-3.35%42.431.96
05/01664668657657-1.94%20,40039億5224万-4.51%41.981.94
04/30681683665670-2.05%31,30040億3045万-3.04%42.811.98
04/28690691681684-0.87%5,40041億1467万-1.44%43.712.02
04/27691692689690-0.86%4,50041億5076万-0.86%44.092.04
04/24697697685696-0.29%19,60041億8685万-0.29%44.472.05
04/23699701690698+2.05%11,60041億9888万-0.14%44.62.06
04/22687689682684+0.44%12,30041億1467万-2.29%43.712.02
04/21689689680681-0.87%8,00040億9662万-2.99%43.512.01
04/20690690683687-0.43%7,00041億3271万-2.41%43.92.03
04/17695696688690-0.29%4,10041億5076万-2.13%44.092.04
04/16704707687692-1.7%19,90041億6279万-1.98%44.222.04
04/15703710701704+0.43%9,80042億3498万-0.28%44.982.08
04/14689750686701+3.85%93,80042億1693万-0.71%44.792.07
04/13690690674675-0.74%13,80040億6053万-4.26%43.131.99
04/10690690678680-1.02%18,90040億9060万-3.68%43.452.01
04/09696696680687-1.29%17,80041億3271万-2.69%43.92.03
04/08700700693696+0.72%2,60041億8685万-1.56%44.472.05
04/07690691683691+0.88%4,60041億5677万-2.26%44.152.04
04/06684690681685-0.87%8,20041億2068万-3.11%43.772.02
04/03699700680691-0.86%8,50041億5677万-2.68%44.152.04
04/02699700697697+1.01%6,00041億9287万-1.97%44.542.06
04/01690700686690-0.86%12,50041億5076万-3.09%44.092.04
03/31690698686696+1.61%7,00041億8685万-2.66%39.82.03
03/30691700678685-1.44%17,50041億2068万-4.33%39.172
03/27717717692695-4.53%24,10041億8084万-3.07%39.742.03
03/26750753727728-2.02%35,20043億7935万+1.53%41.632.12