株価チャート

2015/04/03～2015/08/31

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
20183/1, 株式分割 1→2
2015
08/31673675655655-2.6%3,80019億15万-12.55%9.710.39
08/28677684673673+0.15%2,20019億5092万-10.81%9.970.4
08/27671686671672-4.89%18,00019億4802万-11.41%9.950.4
08/26685714685706+2.32%33,60020億4810万-7.35%10.460.42
08/25650716646690-2.4%8,20020億169万-9.69%10.230.41
08/24775775705707-10.22%13,20020億5100万-7.82%10.480.42
08/21779790773788+0.64%17,00022億8453万+2.41%11.670.47
08/20775783775783+1.36%7,40022億7003万+2.02%11.60.47
08/19770772770772+0.26%2,80022億3957万+0.92%11.440.46
08/18768770768770+0.26%60022億3377万+0.79%11.410.46
08/177697707687680%2,40022億2796万+0.79%11.380.46
08/14770770768768-0.26%60022億2796万+1.05%11.380.46
08/13771771770770+0.39%1,00022億3377万+1.45%11.410.46
08/12768768767767-0.07%2,20022億2506万+1.32%11.370.46
08/11766768766768+0.13%80022億2651万+1.39%11.380.46
08/10765772765767+0.2%2,00022億2361万+1.39%11.360.46
08/07773773765765-0.97%2,20022億1926万+1.19%11.340.46
08/06767773766773+0.78%2,60022億4102万+2.18%11.450.46
08/05773775766767-1.03%2,80022億2361万+1.52%11.360.46
08/04773775773775+0.65%1,80022億4682万+2.72%11.480.47
08/03770770770770+0.46%1,40022億3231万+2.33%11.40.46
07/31766774766766-0.33%5,20022億2216万+2%11.350.46
07/30766770766769-0.07%2,00022億2941万+2.47%11.390.46
07/29767769767769+0.79%1,40022億3086万+2.53%11.40.46
07/28763773763763-0.78%2,60022億1346万+1.87%11.310.46
07/27774775765769+0.33%6,20022億3086万+2.81%11.40.46
07/24766767765767-0.07%1,60022億2361万+2.61%11.360.46
07/237677677657670%2,20022億2506万+2.95%11.370.46
07/22760767757767+0.99%3,20022億2506万+3.09%11.370.46
07/21753760753760+0.86%2,00022億330万+2.36%11.260.46
07/17755758753753+0.4%1,20021億8445万+1.76%11.160.45
07/16746750746750+1.35%2,20021億7575万+1.49%11.120.45
07/15740740740740+0.14%1,20021億4674万+0.27%10.970.44
07/14737739737739+2%2,60021億4383万+0.27%10.950.44
07/13721725721725+0.42%2,00021億177万-1.56%10.740.44
07/10729739721722+0.14%4,80020億9307万-1.97%10.690.43
07/09727727718721-0.96%3,00020億9017万-2.11%10.680.43
07/08760763718728-4.15%7,60021億1047万-1.15%10.780.44
07/07759759759759+0.46%1,20022億185万+3.13%11.250.46
07/06749760749756-0.59%1,60021億9170万+2.79%11.20.45
07/03760760760760+0.07%20022億476万+3.68%11.260.46
07/02753760753760+1.27%2,20022億330万+3.9%11.260.46
07/01750750750750+0.94%3,80021億7575万+2.88%11.120.45
06/30734743733743+0.54%2,40021億5544万+2.06%11.010.45
06/29740746734739-0.14%3,60021億4383万+1.79%10.950.44
06/26740740740740-0.94%80021億4674万+2.07%10.970.44
06/25754754734747-0.86%2,60021億6704万+3.18%11.070.45
06/247587637337540%16,80021億8590万+4.36%11.170.45
06/23740755740754+1.82%4,00021億8590万+4.65%11.170.45
06/22738740738740+0.82%2,00021億4674万+3.06%10.970.44
06/19733735733734+0.41%1,60021億2933万+2.37%10.880.44
06/18728731727731+0.41%5,80021億2063万+2.24%10.830.44
06/17723728722728+0.83%3,20021億1192万+1.96%10.790.44
06/15718722718722+0.77%40020億9452万+1.26%10.70.43
06/12725725717717-0.28%80020億7856万+0.49%10.620.43
06/11720723719719-0.21%1,00020億8436万+0.77%10.650.43
06/10720720720720-0.21%1,00020億8872万+1.12%10.670.43
06/09720722720722+0.21%1,00020億9307万+1.33%10.690.43
06/08716720716720-0.07%1,60020億8872万+1.12%10.670.43
06/05723725721721-0.35%1,80020億9017万+1.34%10.680.43
06/04724724723723+0.14%1,40020億9742万+1.83%10.720.43
06/03725725722722-0.41%3,00020億9452万+1.69%10.70.43
06/02721728721725+0.76%2,60021億322万+2.26%10.750.44
06/01716720716720+0.56%4,00020億8726万+1.62%10.660.43
05/29714716714716+0.14%40020億7566万+1.2%10.60.43
05/28715715712715+0.42%1,40020億7276万+1.2%10.590.43
05/27717717711712-0.14%60020億6406万+1.07%10.550.43
05/267137137137130%20020億6696万+1.35%10.560.43
05/25714714706713+0.99%1,40020億6696万+1.64%10.560.43
05/22703707703706-0.77%1,20020億4665万+0.79%10.460.42
05/21712712703711+0.64%1,20020億6261万+1.72%10.540.43
05/20701707701707+0.78%1,00020億4955万+1.36%10.470.42
05/197067067017010%80020億3360万+0.86%10.390.42
05/18706708700701+0.07%3,40020億3360万+1.01%10.390.42
05/15702703701701-0.14%1,60020億3215万+1.23%10.380.42
05/14694709694702+1.15%1,40020億3505万+1.67%10.40.42
05/13715715694694-3.01%4,80020億1184万+0.65%10.280.42
05/12716718715715+0.35%80020億7421万+4.08%10.60.43
05/087137147137130%2,00020億6696万+4.01%10.560.43
05/07713713712713+0.42%1,20020億6696万+4.32%10.560.43
05/01710710702710+0.21%3,60020億5825万+4.19%10.520.43
04/30714714708708-0.84%7,40020億5390万+4.27%10.490.43
04/28714714714714+0.07%60020億7131万+5.62%10.580.43
04/27715715701714+1.86%2,00020億6986万+5.86%10.570.43
04/24704704701701-0.43%1,40020億3215万+4.24%10.380.42
04/23706714703704-1.54%2,00020億4085万+5.16%10.430.42
04/22696719696715+3.4%3,60020億7276万+7.12%10.590.43
04/21690699690691+0.36%3,80020億459万+4.07%10.240.42
04/20684689684689+0.81%2,00019億9733万+4%10.20.41
04/176826836816830%80019億8138万+3.33%10.120.41
04/16682683682683+0.07%60019億8138万+3.64%10.120.41
04/15673683673683+1.79%3,40019億7993万+3.57%10.120.41
04/14674674671671-0.67%3,20019億4512万+2.05%9.940.4
04/13684684674675+0.45%2,80019億5817万+3.05%100.41
04/10685685669672+0.3%3,20019億4947万+2.75%9.960.4
04/09685685667670-0.07%4,80019億4367万+2.76%9.930.4
04/08671671671671+1.98%40019億4512万+3%9.940.4
04/07669670658658+0.23%1,40019億740万+1.31%9.740.39
04/06670670655656+0.15%1,60019億305万+1.23%9.720.39
04/03655673653655-1.43%3,80019億15万+1.08%9.710.39