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
08/311,4981,5431,4821,536+2.4%67,800325億9023万+4.35%9.421.37
08/281,5271,5271,4911,500+0.81%43,000318億2640万+2.53%9.21.34
08/271,5001,5281,4741,488+0.47%66,500315億7178万+2.27%9.121.33
08/261,3751,4891,3751,481+8.74%51,300314億2326万+2.35%9.081.32
08/251,3011,4231,2641,362+2.48%101,200288億9837万-5.35%8.351.22
08/241,3811,4001,3241,329-8.03%58,900281億9819万-7.45%8.151.19
08/211,4321,4591,4321,445-3.28%33,600306億5943万+0.63%8.861.29
08/201,4961,5271,4811,494-1.71%58,600316億9909万+4.62%9.161.34
08/191,5241,5471,5101,520-0.13%33,900322億5075万+7.34%9.321.36
08/181,5801,5801,5161,522-3.49%46,300322億9318万+8.56%9.331.36
08/171,5851,5881,5471,577+0.32%47,500334億6015万+13.78%9.671.41
08/141,5681,5781,5481,572+0.45%44,000333億5406万+15.16%9.641.4
08/131,5281,5651,5271,565+2.42%47,600332億554万+16.36%9.61.4
08/121,5001,5501,5001,528+1.33%54,800324億2049万+15.23%9.371.37
08/111,5491,5541,5061,508-1.57%39,300319億9614万+15.11%9.251.35
08/101,4461,5581,4461,532+4.86%64,000325億536万+18.3%9.391.37
08/071,4221,4641,4001,461+0.62%53,600309億9891万+14.23%8.961.31
08/061,4871,5351,4311,452-3.46%59,100308億795万+14.69%8.91.3
08/051,5201,5501,4971,504+0.13%54,900319億1127万+20.13%9.221.34
08/041,4261,5121,4261,502+3.3%58,100318億6883万+21.62%9.211.34
08/031,4301,4541,4221,454+0.21%28,100308億5039万+19.57%8.921.3
07/311,4001,4531,4001,451+4.09%44,600307億8673万+20.82%8.91.3
07/301,3151,3951,3061,394+6.25%52,800295億7733万+17.64%8.551.25
07/291,3081,3231,3071,312+0.46%21,200278億3749万+11.95%8.041.17
07/281,3021,3191,2861,306-0.08%17,400277億1018万+12.39%8.011.17
07/271,3301,3391,3011,307-0.68%27,200277億3140万+13.55%8.011.17
07/241,2851,3241,2831,316+2.65%26,500279億2236万+15.54%8.071.18
07/231,2801,2891,2571,282+0.39%24,700272億96万+13.75%7.861.15
07/221,2681,2921,2581,277-1.24%46,900270億9487万+14.43%7.831.14
07/211,3201,3231,2811,293-2.27%61,800274億3435万+16.91%7.931.16
07/171,2521,3381,2521,323+5.67%65,800280億7088万+20.82%8.111.18
07/161,2501,2791,2251,252+4.16%66,100265億6443万+15.6%7.681.12
07/151,1901,2511,1841,202+3.44%72,600255億355万+11.92%7.371.07
07/141,1071,1731,0701,162+4.97%87,500246億5485万+9.01%7.121.04
07/131,0781,1181,0781,107+4.04%21,300234億8788万+4.43%6.790.99
07/101,0701,0851,0551,064-1.75%34,300225億7552万+0.66%6.520.95
07/091,0251,0929901,083+0.37%64,300229億7866万+2.56%6.640.97
07/081,1281,1301,0751,079-4.26%33,000228億9379万+2.18%6.620.96
07/071,1301,1431,1251,127+0.36%17,100239億1223万+6.82%6.911.01
07/061,1331,1361,0801,123-1.75%37,500238億2736万+6.85%6.891
07/031,1351,1491,1301,143+0.88%27,000242億5171万+9.27%7.011.02
07/021,1371,1401,1181,133+2.35%40,400240億3954万+9.05%6.951.01
07/011,0651,1441,0511,107+3.94%67,400234億8788万+7.27%6.790.99
06/301,0561,0781,0501,065+1.53%31,400225億9674万+3.8%6.530.95
06/291,0381,0611,0321,049-1.78%34,700222億5726万+2.64%6.430.94
06/261,0551,0731,0441,068+1.42%18,000226億6039万+4.91%6.550.95
06/251,0501,0561,0491,053-0.75%11,800223億4213万+3.85%6.460.94
06/241,0601,0701,0461,061+0.09%27,100225億1187万+5.05%6.510.95
06/231,0371,0631,0371,060+2.32%29,100224億9065万+5.37%6.50.95
06/221,0291,0421,0191,036+2.07%24,400219億8143万+3.5%6.350.93
06/191,0081,0181,0051,015+1.1%19,200215億3586万+1.81%6.220.91
06/181,0181,0201,0041,004-1.18%18,000213億247万+1.11%6.160.9
06/171,0231,0391,0151,016+0.2%9,900215億5708万+2.52%6.230.91
06/161,0331,0381,0141,014-2.03%17,900215億1464万+2.74%6.220.91
06/151,0381,0491,0251,035+0.98%26,800219億6021万+5.18%6.350.92
06/121,0091,0271,0091,025+1.79%37,500217億4804万+4.59%6.280.92
06/111,0091,0181,0011,007-0.4%16,100213億6612万+3.18%6.170.9
06/101,0011,0301,0011,011+0.4%17,900214億5099万+3.91%6.20.9
06/091,0211,0301,0071,007-2.89%27,600213億6612万+3.71%6.170.9
06/081,0491,0491,0341,037-1.14%22,500220億265万+7.13%6.360.93
06/051,0631,0701,0351,049-1.41%23,500222億5726万+8.7%6.430.94
06/041,0761,0791,0451,0640%41,100225億7552万+10.72%6.520.95
06/031,0391,0731,0391,064+3.1%68,800225億7552万+11.3%6.520.95
06/029981,0369981,032+4.45%49,500218億9656万+8.52%6.330.92
06/01980988969988+1.96%32,800209億6298万+4.22%6.060.88
05/29961979961969+0.94%16,700205億5985万+2.43%5.940.87
05/28970980956960+0.1%21,500203億6889万+1.69%5.890.86
05/27958960955959+0.1%19,000203億4767万+1.59%5.880.86
05/26956960955958-0.21%16,500203億2646万+1.59%5.870.86
05/25971971957960-0.41%16,600203億6889万+1.8%5.890.86
05/22971971957964+0.84%11,800204億5376万+2.34%5.910.86
05/21952963951956+0.74%24,200202億8402万+1.59%5.860.85
05/20941954941949+1.06%20,000201億3550万+0.74%5.820.85
05/19938941935939+0.11%12,800199億2332万-0.32%5.760.84
05/18934938931938+0.75%15,000199億210万-0.64%5.750.84
05/159379389269310%10,200197億5358万-1.48%5.710.83
05/14940940927931-0.64%20,600197億5358万-1.69%5.710.83
05/13926937924937+1.19%20,100198億8089万-1.26%5.750.84
05/12936937925926-0.96%21,800196億4749万-2.42%5.680.83
05/11940947934935-0.11%11,800198億3845万-1.58%5.730.84
05/08932942932936-0.11%9,500198億5967万-1.47%5.740.84
05/07932950925937-0.32%17,700198億8089万-1.37%5.750.84
05/01945948930940-1.16%28,700199億4454万-1.05%5.760.84
04/30960960940951-0.42%60,700201億7793万+0.11%5.830.85
04/28950957940955+0.74%33,300202億6280万+0.63%5.860.85
04/27941950933948+0.74%51,600201億1428万-0.11%5.810.85
04/24947947936941-0.63%12,000199億6576万-0.84%5.770.84
04/23950954943947+0.53%19,300200億9306万-0.21%5.810.85
04/22935945935942+0.75%18,200199億8697万-0.63%5.780.84
04/21930937927935+0.21%19,700198億3845万-1.27%5.730.84
04/20931944931933-1.48%26,700197億9602万-1.48%5.720.83
04/17950955944947-0.32%20,800200億9306万+0.11%5.810.85
04/16944950937950+0.64%14,900201億5672万+0.53%5.820.85
04/15939949930944+0.21%27,100200億2941万+0.11%5.790.84
04/14933943927942+1.18%16,400199億8697万+0.11%5.780.84
04/13929939916931-4.41%72,700197億5358万-0.96%5.710.83
04/10967974960974+0.72%21,200206億6594万+3.73%5.970.87
04/09980983967967-1.23%25,600205億1741万+3.31%5.930.86
04/08975986975979+0.1%15,200207億7203万+4.93%60.87
04/079839859759780%22,200207億5081万+5.16%60.87