株価チャート

2015/03/31~2015/08/24

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
08/242,4062,4452,3612,384-2.93%642,1002649億2370万-3.13%26.11.01
08/212,4582,4732,4312,456-1.76%480,0002729億2475万+0.12%26.891.04
08/202,5392,5742,4982,500-1.42%382,6002778億1428万+2.38%27.371.06
08/192,5702,5702,5322,536-1.9%310,7002818億1481万+4.41%27.761.08
08/182,5842,5982,5712,585+0.12%199,2002872億5997万+7.08%28.31.1
08/172,5872,5992,5572,582+0.08%280,8002869億2659万+7.76%28.261.1
08/142,5682,5982,5472,580+0.62%317,1002867億434万+8.59%28.241.1
08/132,5192,5752,5042,564+1.18%312,7002849億2633万+8.87%28.071.09
08/122,5712,5712,5272,534-1.82%306,8002815億9255万+8.52%27.741.08
08/112,6062,6272,5462,581-0.96%457,4002868億1546万+11.3%28.251.1
08/102,5582,6162,5552,606+1.88%532,2002895億9361万+13.3%28.531.11
08/072,5922,5952,5312,558-1.16%729,6002842億5957万+12.05%281.09
08/062,6002,6332,5862,588-0.27%709,2002875億9334万+14.16%28.331.1
08/052,6162,6472,5842,595-0.8%623,6002883億7122万+15.28%28.411.1
08/042,5532,6342,5522,616+0.5%954,0002907億486万+17.05%28.641.11
08/032,4992,6282,4972,603+4.16%1,082,6002892億6023万+17.31%28.491.11
07/312,4572,5302,4562,499+1.96%1,129,3002777億315万+13.54%27.361.06
07/302,3012,4602,3002,451+7.45%1,638,7002723億6912万+11.97%26.831.04
07/292,2752,2902,2552,281+0.84%400,2002534億7775万+4.68%24.970.97
07/282,2512,2732,2172,262+0.53%456,2002513億6636万+3.9%24.760.96
07/272,2572,2732,2442,250-0.75%349,5002500億3285万+3.45%24.630.96
07/242,2362,2812,2302,267+1.7%819,0002519億2199万+4.33%24.820.96
07/232,2022,2332,2022,229+0.77%256,7002476億9921万+2.77%24.40.95
07/222,1942,2282,1812,212+0.59%725,4002458億1007万+2.03%24.210.94
07/212,1812,2112,1702,199+0.73%511,3002443億6544万+1.43%24.070.94
07/172,1852,1912,1652,183-0.5%419,4002425億8743万+0.65%23.90.93
07/162,1802,2012,1762,194+0.55%308,5002438億981万+1.15%24.020.93
07/152,1792,2012,1702,182+1.25%503,4002424億7630万+0.55%23.890.93
07/142,1542,1622,1422,155+0.98%222,6002394億7591万-0.65%23.590.92
07/132,0942,1412,0832,134+2.89%280,7002371億4227万-1.66%23.360.91
07/102,0852,1272,0662,074+0.53%683,3002304億7473万-4.56%22.70.88
07/092,0372,0681,9812,063-0.19%599,1002292億5234万-5.32%22.580.88
07/082,1152,1182,0672,067-3%407,0002296億9685万-5.4%22.630.88
07/072,1322,1462,1162,131+0.95%325,7002368億889万-2.74%23.330.91
07/062,1342,1342,1032,111-2.27%308,0002345億8638万-3.83%23.110.9
07/032,1932,2002,1532,160-0.55%321,8002400億3154万-1.86%23.650.92
07/022,1762,1942,1672,172-0.14%524,1002413億6505万-1.5%23.780.92
07/012,1942,2132,1712,175-1.58%736,3002416億9842万-1.45%23.810.93
06/302,2102,2582,2012,210+0.45%699,3002455億8782万-0.05%24.190.94
06/292,1412,2092,1332,200+1.8%996,5002444億7657万-0.5%24.080.94
06/262,1512,1742,1482,161-1.37%482,9002401億4266万-2.26%23.660.92
06/252,1912,2152,1902,191-1.17%941,8002434億7643万-0.9%23.980.93
06/242,2212,2302,2072,217-0.89%519,1002463億6570万+0.32%24.270.94
06/232,2012,2392,1962,237+1.96%496,8002485億8822万+1.36%24.490.95
06/222,1992,2162,1812,194-0.18%462,0002438億981万-0.36%24.020.93
06/192,1792,2062,1732,198+1.48%612,6002442億5431万0%24.060.93
06/182,2132,2302,1662,166-2.26%756,9002406億9829万-1.23%23.710.92
06/172,2302,2322,2042,216-0.09%364,9002462億5458万+1.28%24.260.94
06/162,2082,2292,1922,218+0.5%459,0002464億7683万+1.74%24.280.94
06/152,1872,2092,1742,207+0.32%318,4002452億5445万+1.56%24.160.94
06/122,2112,2142,1872,200-0.36%465,3002444億7657万+1.62%24.080.94
06/112,1712,2112,1622,208+1.94%513,6002453億6557万+2.41%24.170.94
06/102,1702,1992,1572,166-0.51%632,2002406億9829万+0.93%23.710.92
06/092,1962,2202,1732,177-1.09%778,5002419億2067万+1.92%23.830.93
06/082,2352,2432,1962,201-1.17%529,5002445億8769万+3.58%24.090.94
06/052,2242,2482,2112,227+0.27%459,2002474億7696万+5.15%24.380.95
06/042,1982,2252,1872,221+0.73%476,0002468億1021万+5.26%24.310.94
06/032,2072,2222,1852,205-1.52%540,9002450億3219万+4.85%24.140.94
06/022,2602,2612,2102,239-1.1%649,6002488億1047万+6.82%24.510.95
06/012,2262,2662,2112,264+0.94%590,1002515億8861万+8.38%24.780.96
05/292,2402,2602,2242,243-0.13%626,5002492億5497万+7.78%24.550.95
05/282,2852,2902,2332,246-0.4%639,8002495億8835万+8.24%24.590.96
05/272,2192,2892,2192,255+1.85%699,4002505億8848万+8.88%24.690.96
05/262,1912,2252,1912,214+0.68%273,3002460億3233万+7.16%24.240.94
05/252,1902,2082,1842,199+1.01%314,2002443億6544万+6.7%24.070.94
05/222,1582,1812,1512,177+1.16%516,0002419億2067万+5.89%23.830.93
05/212,1502,1652,1332,1520%442,4002391億4253万+4.82%23.560.92
05/202,1232,1762,1222,152+1.99%530,8002391億4253万+4.98%23.560.92
05/192,1002,1232,0892,110+1.44%439,8002344億7525万+3.03%23.10.9
05/182,0722,0802,0552,080+0.39%355,7002311億4148万+1.61%22.770.88
05/152,0752,0922,0632,072+0.97%421,5002302億5247万+1.22%22.680.88
05/142,0182,0652,0182,052+1.53%589,5002280億2996万+0.24%22.460.87
05/132,0402,0402,0122,021-0.54%375,6002245億8506万-1.22%22.120.86
05/122,0442,0502,0112,032+0.4%681,9002258億745万-0.64%22.240.86
05/111,9982,0451,9972,024+3.32%905,2002249億1844万-0.88%22.160.86
05/081,9561,9771,9561,959+0.26%475,9002176億9527万-3.97%21.440.83
05/071,9491,9651,9231,954+1.77%699,3002171億3964万-4.26%21.390.83
05/011,9801,9971,9091,920+0.73%1,097,9002133億6137万-5.97%21.020.82
04/302,0042,0041,9011,906-6.02%1,301,6002118億561万-6.75%20.860.81
04/282,0302,0402,0172,028-0.1%338,3002253億6294万-0.93%22.20.86
04/272,0342,0462,0262,030-0.25%230,7002255億8519万-0.73%22.220.86
04/242,0372,0492,0222,035+0.2%270,8002261億4082万-0.39%22.280.87
04/232,0752,0772,0282,031-2.07%458,8002256億9632万-0.39%22.230.86
04/222,0732,0742,0152,074+0.14%739,5002304億7473万+1.92%22.70.88
04/212,0602,0712,0232,071-0.14%862,4002301億4135万+2.02%22.670.88
04/202,1422,1452,0692,074-3.85%1,026,7002304億7473万+2.47%22.70.88
04/172,1252,1792,1242,157+1.46%611,0002396億9816万+6.84%23.610.92
04/162,0852,1282,0852,126+2.02%429,2002362億5326万+5.77%23.270.9
04/152,0952,1482,0792,084-0.33%643,2002315億8598万+4.1%22.810.89
04/142,0852,0972,0762,091+0.19%272,3002323億6386万+4.86%22.890.89
04/132,0842,0922,0632,087-0.14%410,7002319億1936万+5.14%22.850.89
04/102,0732,0932,0602,090+0.38%343,0002322億5274万+5.72%22.880.89
04/092,0902,0992,0732,082-0.62%725,6002313億6373万+5.79%22.790.89
04/082,0762,0972,0752,095+1.06%304,1002328億837万+7%22.930.89
04/072,0852,0912,0662,073-0.43%401,2002303億6360万+6.47%22.690.88
04/062,0202,0892,0192,082+3.17%609,8002313億6373万+7.49%22.790.89
04/031,9942,0181,9812,018+1.25%361,4002242億5169万+4.78%22.090.86
04/021,9812,0051,9711,993+1.42%485,4002214億7354万+3.91%21.820.85
04/011,9791,9981,9591,965-1.06%546,6002183億6202万+2.83%21.510.84
03/311,9922,0201,9851,986+0.66%327,6002206億9566万+4.31%21.740.84