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
08/31796800791791-0.75%9,80096億4206万-5.38%15.741.35
08/28792798790797+0.25%21,10097億1520万-5.01%15.851.36
08/27821828794795-6.36%64,20096億9082万-5.47%15.811.36
08/26828850828849+2.66%35,700103億4907万+0.59%16.891.45
08/25771835770827+0.36%39,900100億8089万-2.01%16.451.41
08/24833833802824-1.44%31,800100億4432万-2.6%16.391.41
08/218308368278360%26,000101億9060万-1.3%16.631.43
08/20838840835836-0.36%11,500101億9060万-1.42%16.631.43
08/19841841838839-0.47%7,100102億2717万-1.06%16.691.44
08/18843844840843+0.12%7,600102億7593万-0.59%16.771.44
08/17836845836842+0.24%11,100102億6374万-0.71%16.751.44
08/14840842840840-0.36%8,800102億3936万-0.71%16.711.44
08/13840845838843+0.6%5,800102億7593万-0.24%16.771.44
08/12840846837838-0.48%11,000102億1498万-0.71%16.671.43
08/11847847840842+0.12%16,200102億6374万-0.36%16.751.44
08/10848852841841-0.59%17,900102億5155万-0.59%16.731.44
08/078458478408460%12,400103億1250万-0.12%16.831.45
08/068468498448460%9,200103億1250万0%16.831.45
08/05849851842846-0.59%10,300103億1250万+0.24%16.831.45
08/048528528418510%12,600103億7345万+1.07%16.931.46
08/038508538488510%11,400103億7345万+1.31%16.931.46
07/31849853849851+0.24%3,800103億7345万+1.55%16.931.46
07/30847857846849+0.35%6,400103億4907万+1.56%16.891.45
07/29859859842846+1.08%10,200103億1250万+1.44%16.831.45
07/28851854831837-2.33%22,100102億279万+0.72%16.651.43
07/27860862853857-0.46%7,600104億4659万+3.38%17.051.47
07/24858868858861+0.35%9,500104億9534万+4.36%17.131.47
07/23864870857858-0.12%15,400104億5877万+4.51%17.071.47
07/22862864855859-0.58%9,500104億7096万+5.01%17.091.47
07/21863864854864+1.17%8,700105億3191万+6.27%17.191.48
07/17852855852854+0.35%8,300104億1002万+5.56%16.991.46
07/16844851837851+0.12%14,000103億7345万+5.71%16.931.46
07/15850854842850+0.47%15,100103億6126万+6.12%16.911.45
07/14832847828846+2.67%20,400103億1250万+6.15%16.831.45
07/13809830809824+2.11%18,600100億4432万+3.91%16.391.41
07/10837838805807+1.13%39,20098億3710万+2.15%16.051.38
07/09780826750798-2.8%77,10097億2739万+1.27%15.871.37
07/08852863798821-5.09%53,600100億776万+4.45%16.331.4
07/07880885825865-0.92%27,000105億4410万+10.47%17.211.48
07/06873889859873+2.22%25,400106億4162万+12.07%17.371.49
07/03840860838854+2.77%40,400104億1002万+10.34%16.991.46
07/02810835810831+2.85%26,400101億2965万+8.06%16.531.42
07/01804809789808+2.15%14,10098億4929万+5.48%16.071.38
06/30790800790791-1.13%11,40096億4206万+3.67%15.741.35
06/29799800785800-0.37%24,40097億5177万+5.26%15.911.37
06/26799805793803+0.5%18,80097億8834万+5.94%15.971.37
06/25795803790799+1.14%20,50097億3958万+5.83%15.891.37
06/24785790784790+1.41%10,50096億2987万+5.05%15.721.35
06/237767837757790%17,10094億9579万+3.87%15.51.33
06/22764779764779+1.56%22,30094億9579万+4.14%15.51.33
06/19765769759767+1.19%10,10093億4951万+2.82%15.261.31
06/18767769758758-1.43%14,80092億3980万+1.88%15.081.3
06/17758769758769+1.72%15,80093億7389万+3.5%15.31.32
06/16756759753756+0.13%11,70092億1542万+1.89%15.041.29
06/15750755750755+0.67%8,50092億323万+1.89%15.021.29
06/127517517487500%4,20091億4229万+1.35%14.921.28
06/117527527507500%5,20091億4229万+1.49%14.921.28
06/10754754750750-0.13%6,90091億4229万+1.63%14.921.28
06/09753753748751-0.27%3,60091億5447万+1.9%14.941.28
06/08751755747753-0.13%7,70091億7885万+2.31%14.981.29
06/05749755744754+0.67%7,40091億9104万+2.59%151.29
06/04748753743749-0.53%7,80091億3010万+2.18%14.91.28
06/037557557417530%13,10091億7885万+2.87%14.981.29
06/02744756743753+1.35%20,10091億7885万+3.01%14.981.29
06/01742746734743+0.27%12,80090億5696万+1.92%14.781.27
05/29739741735741+0.54%13,80090億3258万+1.79%14.711.27
05/28736738734737+0.27%6,90089億8382万+1.38%14.641.26
05/27732737732735+0.14%8,00089億5944万+1.24%14.61.26
05/267347377327340%15,80089億4725万+1.1%14.581.25
05/25733735731734+0.41%10,90089億4725万+1.1%14.581.25
05/22729732729731+0.27%3,30089億1068万+0.83%14.521.25
05/21734734729729-0.55%5,40088億8630万+0.55%14.481.24
05/20730733729733+0.41%5,60089億3506万+1.1%14.561.25
05/19731732728730-0.14%6,00088億9849万+0.83%14.51.25
05/187287317287310%6,50089億1068万+0.97%14.521.25
05/15735735730731-0.14%9,60089億1068万+0.97%14.521.25
05/14735735732732-0.41%5,70089億2287万+1.24%14.541.25
05/13734736732735+0.14%5,70089億5944万+1.66%14.61.26
05/12730734730734+0.41%13,10089億4725万+1.66%14.581.25
05/11733733730731+0.27%17,50089億1068万+1.39%14.521.25
05/08725729724729+0.69%7,90088億8630万+1.11%14.481.24
05/07724725722724+0.42%10,10088億2535万+0.56%14.381.24
05/01720722719721+0.14%7,00087億8878万+0.28%14.321.23
04/30725725719720-0.41%13,60087億7659万+0.14%14.31.23
04/28721724720723+0.28%7,60088億1316万+0.7%14.361.23
04/27720721718721+0.56%5,00087億8878万+0.42%14.321.23
04/24720720717717+0.14%2,60087億4002万0%14.241.22
04/23718719716716-0.28%4,30087億2783万-0.14%14.221.22
04/22718719713718+0.42%9,50087億5221万+0.14%14.261.23
04/217157187157150%5,50087億1564万-0.14%14.21.22
04/20718719715715-0.83%14,50087億1564万-0.14%14.21.22
04/17723724718721-0.41%12,70087億8878万+0.7%14.321.23
04/16723724721724+0.14%8,00088億2535万+1.26%14.381.24
04/157237247217230%9,60088億1316万+1.12%14.361.23
04/14724726723723-0.14%3,60088億1316万+1.26%14.361.23
04/137247267247240%8,20088億2535万+1.54%14.381.24
04/10723725721724-0.14%17,50088億2535万+1.54%14.381.24
04/09726726721725+0.14%7,60088億3754万+1.83%14.41.24
04/08725726721724+0.14%7,50088億2535万+1.83%14.381.24
04/07725727723723-0.28%6,80088億1316万+1.69%14.361.23