株価チャート

2015/03/13～2015/08/06

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
201510/1, 株式分割 1→2
2015
08/061,9902,0051,9651,993+0.5%40,800363億653万+1.87%47.137.89
08/051,9602,0131,9581,983+1.02%47,600361億2432万+1.35%46.97.85
08/042,0152,0301,9631,963-2.24%52,000357億5989万+0.18%46.427.77
08/032,0952,0952,0052,008-2.9%74,600365億7986万+2.42%47.497.95
07/312,1352,1632,0552,068-2.01%88,000376億7315万+5.43%48.918.18
07/302,0802,1252,0802,110+4.46%114,000384億4757万+7.65%49.918.35
07/292,0432,0432,0052,020+0.87%18,600368億763万+3.11%47.788
07/281,9952,0581,9502,003+1.14%36,600364億8875万+2.17%47.377.93
07/271,9752,0131,9501,980-3.77%79,800360億7876万+0.76%46.847.84
07/241,9502,0601,9052,058+4.71%81,000374億9094万+4.44%48.678.14
07/231,9501,9651,9251,965+1.81%35,600358億544万-0.51%46.487.78
07/221,9531,9531,9281,930+0.26%19,400351億6768万-2.67%45.667.64
07/211,9601,9751,9251,925-1.03%28,000349億7147万-3.31%45.47.6
07/171,9501,9631,9251,945-0.77%50,400353億3481万-2.85%45.877.68
07/161,9651,9651,9431,960+0.51%27,400356億732万-2.54%46.237.74
07/151,9701,9881,9331,950+1.3%46,000354億2565万-3.37%45.997.7
07/141,7531,9251,7501,925+10.47%102,600349億7147万-4.84%45.47.6
07/131,7651,8001,6751,743-4.52%114,200316億5599万-13.99%41.16.88
07/101,8781,8881,8251,825-3.44%26,200331億5477万-10.41%43.047.2
07/091,8431,9031,7251,890-0.66%71,200343億3563万-7.67%44.587.46
07/081,9601,9631,8781,903-2.44%53,200345億6271万-7.42%44.877.51
07/071,8701,9731,8701,950+4.28%66,400354億2565万-5.57%45.997.7
07/061,9001,9031,8551,870-3.11%78,400339億7229万-9.97%44.17.38
07/031,9751,9751,9301,930-3.38%66,800350億6231万-7.74%45.527.62
07/022,0082,0101,9931,998-0.13%35,400362億8858万-5.15%47.117.88
07/012,0352,0351,9982,000-2.91%29,800363億3400万-5.48%47.177.89
06/301,9802,0601,9752,060+3.26%38,000375億7028万-3.2%48.778.16
06/292,0002,0051,9681,995-1.48%29,600363億8481万-6.64%47.247.9
06/262,0332,0382,0182,025-1.22%39,600369億3195万-5.68%47.958.02
06/252,0652,0652,0502,050-0.73%36,800373億8790万-5%48.548.12
06/242,1002,1002,0552,0650%31,000376億6147万-4.75%48.898.18
06/232,1102,1102,0532,065-2.13%38,400376億6147万-5.23%48.898.18
06/222,1502,1502,1002,110-0.12%32,400382億5261万-3.65%49.668.31
06/192,1752,1752,0982,113-2.99%41,800382億9793万-3.85%49.728.32
06/182,1882,1882,1552,178+0.58%16,600394億7633万-1.02%51.258.58
06/172,1632,1652,1482,165+0.81%14,800392億4971万-1.55%50.968.53
06/162,1482,1752,1482,148-1.38%23,400389億3245万-2.25%50.548.46
06/152,1902,1902,1502,178+0.23%23,600394億7633万-0.93%51.258.58
06/122,1732,1802,1432,173+1.52%36,200393億8568万-1.16%51.138.56
06/112,0882,1432,0852,140+3.38%54,000387億9648万-2.55%50.378.43
06/101,9882,0981,9882,070+3.63%39,400375億2744万-5.69%48.728.15
06/092,0232,0301,9951,998-1.6%57,200362億1307万-9.12%47.017.87
06/082,0852,0852,0202,030-1.69%63,200368億227万-7.77%47.788
06/052,0902,0932,0652,065-1.78%31,200374億3679万-6.39%48.68.13
06/042,1332,1332,0932,103-2.44%67,000381億1664万-4.91%49.488.28
06/032,2082,2102,1352,155-3.79%68,600390億6842万-2.75%50.728.49
06/022,2552,2582,2252,240-0.44%22,200406億940万+0.99%52.728.82
06/012,2732,2732,2352,250-0.99%28,000407億9070万+1.35%52.968.86
05/292,2452,2852,2452,273+0.33%15,200411億9860万+2.5%53.498.95
05/282,3002,3052,2402,265-1.41%46,000410億6263万+2.44%53.318.92
05/272,2902,3082,2802,298+0.44%25,800416億5183万+3.96%54.079.05
05/262,2752,2902,2582,288+1.89%36,000414億7054万+3.46%53.849.01
05/252,2752,2752,2402,245-1.86%52,600407億5万+1.4%52.848.84
05/222,2952,3082,2632,288-0.54%20,400414億7054万+2.99%53.849.01
05/212,3302,3302,2482,300-1.5%48,200416億6174万+3.28%54.099.05
05/202,3732,3982,3102,335-0.64%62,200422億9572万+4.71%54.919.19
05/192,2852,3502,2402,350+3.52%77,800425億6743万+5.71%55.269.25
05/182,2252,2832,2132,270+3.18%66,000411億1832万+2.53%53.388.93
05/152,1402,2002,1402,200+2.8%56,400398億5036万-0.36%51.738.66
05/142,1302,1402,0902,140+0.47%27,600387億6353万-2.9%50.328.42
05/132,1802,1802,1232,130-2.29%52,200385億8239万-3.36%50.098.38
05/122,1652,1852,1382,180+0.69%25,200394億8808万-1.09%51.268.58
05/112,1652,1882,1252,165+1.88%31,200392億1637万-1.77%50.918.52
05/082,1082,1402,0932,125+0.95%33,200384億9182万-3.67%49.978.36
05/072,0982,1952,0932,105-1.98%19,200381億2954万-4.58%49.58.28
05/012,0632,1482,0402,148+2.75%40,200388億9938万-2.48%50.58.45
04/302,1352,1432,0732,090-2.45%51,400378億5784万-4.74%49.158.22
04/282,1832,2332,1352,143-2.28%50,800388億881万-2.26%50.388.43
04/272,1952,2282,1852,193-1.9%27,400397億1450万+0.44%51.568.63
04/242,1582,2432,1582,235+1.94%43,000404億8434万+2.81%52.568.8
04/232,2802,2802,1832,193-4.57%77,800397億1450万+1.5%51.568.63
04/222,1752,3102,1752,298+6.37%78,600416億1645万+7.36%54.039.04
04/212,1752,1782,1352,160+1.05%56,000391億464万+2.22%50.778.5
04/202,1502,2152,1302,138-4.04%99,200386億9730万+2.17%50.248.41
04/172,3132,3132,2252,228-4.91%67,200403億2666万+7.66%52.358.76
04/162,3752,3882,2552,343-0.85%69,600424億862万+14.55%55.069.21
04/152,4302,4702,3402,363-1.97%92,200427億7070万+17.25%55.539.29
04/142,4752,4852,3302,410-1.23%92,000436億3064万+21.47%56.649.48
04/132,3352,5452,3032,440+2.41%120,600441億7376万+25.06%57.359.6
04/102,1802,4002,1632,383+11.07%183,600431億3278万+24.28%569.37
04/092,1302,2252,1302,145+0.23%77,800388億3308万+13.67%50.418.44
04/082,1202,1502,0532,140+0.94%82,400387億4256万+14.5%50.38.42
04/072,1182,1332,0502,120+1.07%76,400383億8048万+14.53%49.838.34
04/062,1432,1432,0332,098-2.1%98,000379億7314万+14.55%49.38.25
04/032,1352,1602,0782,143+0.59%54,200387億8782万+18.3%50.368.43
04/022,1502,1752,0432,130-1.73%128,600385億6152万+18.99%50.068.38
04/012,1882,3002,1252,168-2.47%124,600392億4042万+22.73%50.948.53
03/312,1552,4002,1332,223+4.83%153,000402億9837万+27.73%52.328.75
03/301,9952,1201,9452,120+6.13%110,800384億3984万+23.76%49.98.35
03/271,9432,0351,9431,998+2.83%64,000362億1867万+18.2%47.027.87
03/262,0032,1131,9031,943-5.24%139,000352億2141万+16.11%45.737.65
03/251,9282,0701,9282,050+6.36%139,200371億7060万+23.64%48.268.08
03/241,9351,9431,8351,928-1.66%81,600349億4943万+17.75%45.377.59
03/231,8502,0251,8451,960+3.43%176,000353億3566万+20.76%45.877.68
03/201,7001,8951,6951,895+12.8%230,600341億6381万+17.92%44.357.42
03/191,6981,7001,6481,680+2.91%68,800302億8771万+5.79%39.326.58
03/181,6331,6401,6201,633+0.93%33,800294億3136万+3.45%38.216.39
03/171,5951,6201,5801,618+2.37%28,200291億6093万+2.7%37.866.34
03/161,6001,6151,5801,580-1.71%28,000284億8487万+0.45%36.986.19
03/131,6331,6351,5981,608+0.94%45,600289億8065万+2.26%37.626.3