株価チャート

2015/04/08～2015/09/01

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
20181/1, 株式分割 1→2
2015
09/011,1051,1051,0921,105-0.32%16,20097億8000万+1.24%48.652.1
08/311,0991,1091,0871,108+2.64%24,00098億1099万+1.56%48.82.1
08/281,0771,0801,0511,080+4.25%12,80095億5863万-0.96%47.552.05
08/271,0291,0851,0291,036+1.72%23,80091億6903万-5.09%45.611.97
08/261,0001,0189821,018+5.99%19,40090億1407万-6.78%44.841.93
08/259201,001905961-3.95%56,40085億492万-12.2%42.31.82
08/241,0101,0401,0001,000-7.79%40,20088億5469万-8.93%44.041.9
08/211,1001,1091,0801,085-1.54%22,60096億291万-1.41%47.772.06
08/201,1001,1251,1001,102+0.18%8,60097億5344万+0.32%48.512.09
08/191,1131,1171,1001,100-1.61%12,20097億3573万+0.41%48.432.09
08/181,1131,1201,1051,118+0.4%9,00098億9511万+2.34%49.222.12
08/171,1181,1181,1041,113+0.72%14,00098億5526万+2.3%49.022.11
08/141,1101,1101,0911,105-0.45%9,00097億8443万+2.03%48.672.1
08/131,1021,1111,0981,110+0.54%18,00098億2870万+2.87%48.892.11
08/121,1011,1061,0901,104-0.18%7,00097億7557万+2.7%48.622.1
08/111,1101,1101,1041,106-0.23%6,80097億9328万+3.27%48.712.1
08/101,1011,1101,0561,109+0.68%25,40097億1565万+3.89%48.332.08
08/071,1151,1151,1011,101-0.9%7,80096億4992万+3.67%482.07
08/061,1151,1151,1101,111-0.22%7,00097億3757万+5.01%48.442.09
08/051,1201,1201,1031,114-0.58%9,40097億5948万+5.75%48.542.09
08/041,1171,1201,1121,120+0.27%8,40098億1645万+6.77%48.832.11
08/031,1081,1171,1081,117+0.81%6,00097億9015万+6.99%48.72.1
07/311,1291,1291,1041,108-1.99%24,20097億1127万+6.64%48.312.08
07/301,1201,1321,1171,131+1.3%14,40099億848万+9.23%49.292.12
07/291,1101,1161,1041,116+1.27%15,60097億8139万+8.35%48.652.1
07/281,0761,1101,0761,102+0.82%22,80096億5868万+7.51%48.042.07
07/271,1081,1091,0831,093+0.51%17,20095億7980万+7.16%47.652.05
07/241,0951,1001,0751,088+0.32%10,60095億3160万+7.04%47.412.04
07/231,0701,0851,0641,084+2.02%15,80095億92万+7.11%47.262.04
07/221,0501,0661,0481,063+1.09%16,80093億1248万+5.41%46.322
07/211,0501,0541,0401,051+0.86%22,40092億1168万+4.58%45.821.98
07/171,0481,0501,0411,042+0.1%12,40091億3280万+3.89%45.431.96
07/161,0301,0441,0221,041+1.17%9,80091億2404万+4%45.381.96
07/151,0301,0301,0131,029+0.39%12,40090億1886万+3%44.861.93
07/141,0151,0281,0111,025+1.18%12,60089億8380万+2.81%44.691.93
07/131,0081,0181,0081,013+0.9%8,40088億7863万+1.81%44.161.9
07/101,0001,0081,0001,004+0.05%17,80087億9974万+1.01%43.771.89
07/099931,0059751,004+0.6%42,80087億9536万+0.96%43.751.89
07/081,0021,005993998-0.45%30,60087億4277万+0.45%43.491.87
07/071,0001,0071,0001,002+0.2%8,60087億8221万+1.01%43.681.88
07/061,0001,0071,0001,000+0.1%14,40087億6469万+0.91%43.61.88
07/031,0031,003999999-0.1%13,00087億5592万+0.91%43.551.88
07/021,0001,0039961,000+0.7%9,40087億6469万+1.11%43.61.88
07/01999999993993-0.15%6,20087億333万+0.51%43.291.87
06/309881,0009839950%17,20087億1648万+0.76%43.361.87
06/29997999986995-0.8%22,00087億1648万+0.86%43.361.87
06/261,0021,0081,0011,003+0.15%8,40087億8660万+1.88%43.711.88
06/251,0051,0051,0011,001+0.1%11,40087億7345万+1.83%43.641.88
06/249991,0009951,000+0.3%12,00087億6469万+1.94%43.61.88
06/23995997992997+0.5%10,00087億3839万+1.73%43.471.87
06/22995996991992-0.4%7,60086億9457万+1.33%43.251.86
06/19982997982996+1.43%10,40087億2963万+1.84%43.421.87
06/18988989982982-0.56%6,20086億692万+0.61%42.811.85
06/17999999985988-0.2%10,60086億5513万+1.28%43.051.86
06/16998999990990-0.85%11,60086億7266万+1.7%43.141.86
06/159931,001992998+0.91%14,20087億4716万+2.78%43.511.88
06/12986990985989+0.36%13,20086億6827万+2.17%43.121.86
06/11988988981986+0.56%6,60086億3760万+2.02%42.961.85
06/10980988980980-0.31%10,80085億8939万+1.77%42.721.84
06/09990990983983-0.51%11,60086億1569万+2.29%42.861.85
06/08987990985988+0.15%14,40086億5951万+3.13%43.071.86
06/05983988983987+0.66%5,80086億4636万+3.19%43.011.85
06/04978988978980+0.26%13,40085億8939万+2.83%42.721.84
06/03976980973978+0.15%15,60085億6748万+2.89%42.621.84
06/02977977974976-0.1%8,00085億5433万+2.95%42.551.83
06/01977977975977+0.46%7,20085億6310万+3.28%42.591.84
05/29972975970973+0.26%10,40085億2366万+3.13%42.41.83
05/28975975968970-0.05%9,00085億174万+3.08%42.291.82
05/27963972960971+0.62%15,20085億613万+3.35%42.311.82
05/26963965960965+0.21%6,60084億5354万+2.93%42.051.81
05/25965965961963-0.47%9,40084億3601万+2.94%41.961.81
05/22964969958967+0.16%11,80084億7545万+3.64%42.161.82
05/21967970964966-0.1%11,60084億6230万+3.71%42.091.81
05/20966968965967-0.05%8,20084億7107万+4.04%42.141.82
05/19968970962967-0.05%10,00084億7545万+4.31%42.161.82
05/18972972958968+1.26%15,80084億7983万+4.59%42.181.82
05/15948958948956+1.06%15,20083億7466万+3.52%41.661.8
05/14945947940946+0.53%11,80082億8701万+2.55%41.221.78
05/13933945933941+0.91%10,00082億4319万+2.12%411.77
05/12930936928932+0.49%13,60081億6869万+1.3%40.631.75
05/11930932928928-0.27%13,20081億2924万+0.92%40.441.74
05/08921932921930+1.03%22,40081億5116万+1.31%40.541.75
05/07921927921921-0.05%14,80080億6789万+0.27%40.131.73
05/01922924921921-0.05%19,80080億7227万+0.11%40.151.73
04/30922924921922-0.16%17,00080億7666万-0.38%40.171.73
04/28924924921923+0.05%10,40080億8980万-0.65%40.241.73
04/27924924921923+0.49%13,20080億8542万-1.13%40.221.73
04/24916920916918-0.05%14,80080億4598万-1.92%40.021.73
04/23919921919919+0.11%12,80080億5036万-2.18%40.041.73
04/22922922918918-0.16%8,60080億4160万-2.7%401.72
04/21917920916919+0.38%8,80080億5217万-2.75%40.051.73
04/20915923915916-0.11%12,20080億2151万-3.43%39.91.72
04/17920920916917-0.11%7,80080億3027万-3.53%39.941.72
04/16916920916918+0.27%8,20080億3903万-3.62%39.991.72
04/15915920913915-0.11%11,80080億1712万-4.09%39.881.72
04/149139169139160%8,80080億2589万-4.18%39.921.72
04/13917917915916-0.38%14,20080億2589万-4.38%39.921.72
04/109209219179200%16,80080億5655万-4.22%40.071.73
04/09923923918920-0.22%14,20080億5655万-4.32%40.071.73
04/08920927920922+0.55%16,20080億7408万-4.31%40.161.73