株価チャート

2015/03/09～2015/07/31

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
07/31368371361365+0.83%148,400105億9748万-7.59%-3.08
07/30366369361362-1.9%178,700105億1038万-9.27%-3.05
07/29376382369369-2.89%122,600107億1361万-8.44%-3.11
07/28362387360380+2.43%226,900110億3299万-6.86%-3.2
07/27380381368371-2.88%188,900107億7168万-9.51%-3.13
07/24389393381382-2.05%163,700110億9106万-7.51%-3.22
07/23376393376390+2.63%214,900113億2333万-6.25%-3.29
07/22383387378380-2.81%240,900110億3299万-9.31%-3.2
07/21395399390391-1.01%151,900113億3876万-7.57%-3.29
07/17396399394395-1.5%189,700114億5476万-7.49%-3.33
07/16394408392401-0.5%291,900116億2875万-6.96%-3.38
07/15396409392403+3.87%470,500116億8675万-7.14%-3.39
07/14388397383388+0.26%303,700112億5176万-11.21%-3.27
07/13372393372387+5.45%288,900112億2276万-12.24%-3.26
07/10372382364367-1.34%269,600106億4277万-17.71%-3.09
07/09365385348372-5.34%779,800107億8777万-17.52%-3.13
07/08413415386393-5.3%439,800113億9676万-14%-3.31
07/07410417410415+1.97%142,400120億3475万-10.37%-3.49
07/06421421405407-3.78%288,900118億275万-12.66%-3.43
07/03425427420423-0.47%189,700122億6674万-10%-3.56
07/02427435425425-0.93%200,400123億2474万-10.15%-3.58
07/01431431423429+2.39%202,200124億4074万-9.87%-3.61
06/30421439418419-0.95%421,600121億5074万-12.53%-3.53
06/29430432423423-5.79%502,100122億6674万-12.42%-3.56
06/26443465443449+0.67%336,100130億2073万-7.61%-3.78
06/25454462443446-2.83%585,300129億3373万-8.79%-3.76
06/24480484456459-10.18%1,919,500133億1072万-6.52%-3.86
06/23432511432511+18.56%5,365,300148億1869万+3.86%-4.3
06/22438439430431-2.49%324,800124億8856万-12.4%-3.63
06/19446463439442-1.78%549,800128億730万-10.71%-3.72
06/18465465449450-3.85%412,100130億3911万-10%-3.79
06/17471481465468-1.68%209,500135億6067万-7.14%-3.94
06/16480480471476-2.06%337,200137億9248万-6.11%-4
06/15495498483486-1.42%263,600140億8223万-4.89%-4.09
06/12482524482493+2.71%492,100142億8506万-4.09%-4.15
06/11483488479480-0.21%196,300139億838万-7.16%-4.04
06/10490490481481-2.43%490,100139億3735万-7.5%-4.05
06/09503505492493-2.18%357,000142億8506万-5.92%-4.15
06/08507512504504-0.2%169,600146億380万-4.36%-4.24
06/05512516505505-1.56%281,400146億3277万-4.72%-4.25
06/04528532513513-4.29%578,900148億6458万-3.75%-4.32
06/03500579500536+6.99%3,301,900155億3102万0%-4.51
06/02500507500501+0.2%174,800145億1687万-6.7%-4.21
06/01501506500500-0.99%127,700144億8790万-7.41%-4.21
05/29500507500505+1%143,400146億3277万-7.17%-4.25
05/28509512500500-1.38%206,300144億8790万-8.59%-4.21
05/27508512505507-1.55%204,700146億9073万-7.99%-4.27
05/26506530498515+2.59%873,400149億2253万-7.21%-4.33
05/25506516502502-2.71%297,200145億4585万-10.36%-4.22
05/22503524497516+4.03%506,200149億5151万-8.51%-4.34
05/21494526492496-0.2%691,800143億7160万-12.52%-4.17
05/20507509493497-2.55%481,600144億57万-12.96%-4.18
05/19512515503510+0.39%401,100147億7725万-11.3%-4.29
05/18496509470508-8.3%1,551,600147億1930万-12.11%-4.27
05/15551556548554+0.54%188,900160億5215万-4.65%-4.66
05/14552558551551-0.18%163,600159億6522万-5.33%-4.64
05/13553558552552-1.43%225,900159億9420万-5.32%-4.64
05/12564567555560-1.41%253,300162億2600万-4.11%-4.71
05/11573576565568-0.87%151,300164億5780万-2.91%-4.78
05/08563573561573+2.69%230,700166億267万-2.22%-4.82
05/07568576552558-1.93%252,300161億6805万-5.1%-4.69
05/01584596566569+0.89%560,400164億8677万-3.56%-4.79
04/30574578562564-2.76%397,800163億4235万-4.41%-4.74
04/28579588577580+0.17%203,700168億596万-1.69%-4.88
04/27584586579579-1.36%158,100167億7698万-1.7%-4.87
04/24580589574587+1.38%330,700170億879万-0.34%-4.94
04/23581584579579-0.34%205,200167億7698万-1.7%-4.87
04/22589592580581-1.02%232,500168億3493万-1.53%-4.89
04/21581593578587+1.38%279,200170億879万-0.84%-4.94
04/20588594578579-3.02%496,900167億7698万-1.86%-4.87
04/17603617591597-1.81%466,400172億9855万+1.36%-5.02
04/16642647605608-5%934,700176億1728万+3.23%-5.12
04/15619647613640+4.4%1,607,300185億4451万+8.84%-5.38
04/14590624588613+3.9%1,009,900177億6216万+4.61%-5.16
04/13598604586590-0.84%306,700170億9572万+1.37%-4.96
04/10595620590595+1.71%1,145,200172億4060万+2.76%-5.01
04/09582620573585+0.69%1,083,100169億5084万+1.21%-4.92
04/08585587579581-0.85%244,700168億3493万+0.69%-4.89
04/07587595579586-0.17%280,800169億7981万+1.56%-4.93
04/06572614566587+2.98%974,000170億879万+1.56%-4.94
04/03574582570570-1.72%194,900165億1620万-1.72%-4.8
04/02581587573580-0.68%227,300168億596万-0.34%-4.88
04/01598600580584-2.5%294,700169億2186万+0.17%-4.91
03/31609610596599-2.76%477,000173億5650万+2.39%-5.04
03/30620650607616+1.99%964,900178億4909万+5.3%-5.18
03/27606631588604+3.78%1,827,800175億138万+3.25%-5.08
03/26558644558582+2.83%3,352,000168億6391万-0.68%-4.9
03/25554604554566+1.98%904,800164億30万-3.58%-4.76
03/24565573548555-2.63%446,800160億8156万-5.77%-4.67
03/23568587566570-1.72%400,800165億435万-3.72%-4.79
03/20598624575580-4.61%1,389,000167億9390万-2.36%-4.88
03/19629688601608-4.55%4,676,100176億464万+1.84%-5.11
03/18537637526637+18.62%3,023,100184億4433万+6.52%-5.36
03/17555556533537-3.42%361,300155億4883万-10.35%-4.51
03/16561585556556-5.92%424,900160億9898万-7.79%-4.67
03/13581594555591+1.2%517,400171億1240万-2.64%-4.97
03/12577615576584-0.51%1,114,600169億972万-4.26%-4.91
03/11511609509587+12.67%2,470,100169億9658万-4.55%-4.93
03/10527530517521-0.19%422,000150億8555万-15.42%-4.38
03/09542543521522-5.43%621,800151億1451万-15.94%-4.39