株価チャート

2015/04/17～2015/09/10

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
20204/1, 株式分割 1→2
2015
09/10725740716735-0.47%1,263,600634億6212万-14.29%12.182.12
09/09745747723738+2.57%1,328,600637億6452万-14.88%12.232.13
09/08746759712720-2.57%1,736,600621億6609万-18.24%11.932.07
09/07748755717739-1.47%1,727,600638億772万-17.12%12.242.13
09/04795796740750-5.19%2,778,400647億5814万-16.54%12.422.16
09/03814834789791-0.63%1,477,200683億62万-12.56%13.12.28
09/02789815780796-2.69%1,804,200687億3263万-12.1%13.192.29
09/01866867817818-5.82%1,413,800706億3347万-9.87%13.552.36
08/31864884862868+0.58%986,000749億9676万-4.51%14.392.5
08/28875878859863+0.47%797,800745億6475万-4.96%14.312.49
08/27875881855859+2.02%957,800742億1914万-5.4%14.242.47
08/26837851825842+3.06%1,276,600727億5031万-7.27%13.962.43
08/25800869776817-3.37%1,848,200705億9027万-10.02%13.542.35
08/24860873842846-5.11%1,893,200730億5272万-6.99%14.022.44
08/21890905881891-2.89%1,028,000769億6564万-1.87%14.772.57
08/20931941916918-0.86%973,000792億5475万+1.49%15.212.64
08/19942944926926-2.06%711,400799億4580万+2.83%15.342.67
08/18968969939945-1.2%1,130,000816億3023万+5.59%15.662.72
08/17938965932957+1.81%1,113,000826億2361万+7.59%15.852.76
08/14942950929940+0.54%782,000811億5513万+6.52%15.572.71
08/13928948924935+0.54%827,200807億2323万+6.68%15.492.69
08/12936942924930-1.22%848,800802億9132万+6.84%15.412.68
08/11950957928941-0.37%1,452,800812億8470万+8.66%15.62.71
08/10939948909945+2.38%2,303,600815億8704万+9.83%15.652.72
08/07967976920923-6.58%3,398,600796億8665万+7.89%15.292.66
08/061,0361,040983988-6.93%3,218,600853億143万+16.04%16.372.84
08/059981,0649961,061+6.21%4,404,000916億5045万+25.56%17.583.06
08/049201,005919999+9.96%3,994,600862億9481万+19.64%16.562.88
08/03885917880909+2.08%1,674,200784億7732万+9.85%15.062.62
07/31855915853890+7.04%3,935,800768億7926万+8.01%14.752.56
07/30849850831832-0.78%394,200718億2596万+1.4%13.782.4
07/29860863834838-2.16%751,200723億8744万+2.2%13.892.41
07/28841861830857-0.46%904,400739億8549万+4.45%14.22.47
07/27869875854861-0.64%584,400743億3102万+5.07%14.262.48
07/24857876856866+1.11%1,235,600748億611万+5.87%14.352.49
07/23840863838857+2.09%1,154,600739億8549万+4.96%14.22.47
07/22837844829839+0.48%656,600724億7382万+2.94%13.912.42
07/21820837820835+2.77%994,400721億959万+2.58%13.842.4
07/17802817797813+0.93%574,800701億6652万+0.06%13.462.34
07/16812812799805-0.8%761,400695億1883万-0.86%13.342.32
07/15813824810812+0.12%634,200700億8016万+0.06%13.452.34
07/14807811800811+2.01%550,800699億9380万-0.06%13.432.33
07/13788800784795+1.92%530,000686億1206万-1.79%13.162.29
07/10794797775780-2.13%860,800673億1668万-3.53%12.922.24
07/09761799741797+1.59%1,504,200687億8478万-1.18%13.22.29
07/08820820783784-3.8%1,120,800677億529万-2.61%12.992.26
07/07811821808815+1.75%471,000703億8242万+1.37%13.52.35
07/06802815797801-0.99%753,000691億7339万0%13.272.31
07/03823827805809-1.64%915,600698億6426万+1.25%13.42.33
07/02836846821823-1.2%675,200710億3011万+3.2%13.632.37
07/01813833810833+2.84%772,200718億9370万+4.72%13.792.4
06/30806815803810+0.37%595,800699億2558万+2.21%13.422.33
06/29795824794807-3.3%848,400696億6643万+1.96%13.372.32
06/26815835815834+3.6%1,152,200720億4192万+5.7%13.822.4
06/25820820804805-2.48%1,000,600695億3686万+2.42%13.342.32
06/24832840824826-0.54%561,800713億768万+5.16%13.682.38
06/23833834824830-0.12%508,400716億9639万+6%13.762.39
06/22834834826831+0.42%410,000717億5618万+6.27%13.772.39
06/19830838823828+1.29%703,400714億5396万+6.23%13.712.38
06/18832832806817-1.86%1,742,200705億4729万+5.28%13.542.35
06/17826847822833+1.77%1,816,200718億8570万+7.42%13.792.4
06/16795818791818+2.76%1,848,200706億3364万+5.68%13.552.36
06/15793799776796+0.13%887,600687億3396万+2.84%13.192.29
06/12800805793795-0.06%734,800686億4761万+2.58%13.172.29
06/11805808791796-0.69%1,233,200686億9078万+2.51%13.182.29
06/10785805780801+3.35%1,949,600691億6570万+3.22%13.272.31
06/09757782751775+3.26%1,777,600669億2063万-0.26%12.842.23
06/08751752748751+0.4%515,000648億507万-3.78%12.432.16
06/05750754747748-0.66%938,000645億4602万-4.78%12.382.15
06/04763763750753-0.86%710,200649億7777万-4.87%12.472.17
06/03753759749759+0.8%860,400655億3904万-4.53%12.572.19
06/02757757750753-0.59%1,048,400650億2094万-5.76%12.482.17
06/01758760755758-0.07%545,600654億951万-5.67%12.552.18
05/29758763754758+0.07%938,200654億5269万-6.07%12.562.18
05/28771771755758-1.62%1,562,200654億951万-6.48%12.552.18
05/27782782768770-1.03%1,012,000664億8888万-5.41%12.762.22
05/26763785761778+2.1%1,208,200671億7967万-4.77%12.892.24
05/25767770758762-0.2%693,400657億9809万-7.07%12.622.19
05/22769776759764-1.48%1,275,600659億2761万-7.34%12.652.2
05/21789789774775-1.21%736,400669億1474万-6.29%12.842.23
05/20793793784785+0.38%654,800677億3498万-5.6%132.26
05/19774794773782+2.29%1,334,400674億7596万-6.07%12.952.25
05/18765774758764+1.26%1,268,200659億6498万-8.39%12.662.2
05/15800800740755-5.69%4,062,000651億4473万-9.75%12.52.17
05/14813826800800-1.48%752,000690億7328万-4.53%13.252.3
05/13815830809812-0.25%804,600701億937万-3.1%13.452.34
05/12817823804814+0.74%626,800702億8206万-2.86%13.482.34
05/11831833803808-0.86%1,281,200697億6401万-3.58%13.392.33
05/08801833801815+1.81%1,678,000703億6840万-2.86%13.52.35
05/07836845764801-4.76%2,472,400691億1645万-4.59%13.262.3
05/01844855837841-0.36%866,200725億7011万+0.18%13.922.42
04/30869876838844-3.93%1,304,000728億2913万+0.78%13.972.43
04/28890894865878-1.29%1,034,200758億792万+5.02%14.542.53
04/27868898867890+2.65%1,542,200768億85万+6.65%14.742.56
04/24855869852867+1.94%1,231,800748億1499万+4.27%14.352.49
04/23847870844850+0.47%1,047,400733億9036万+2.41%14.082.45
04/22848867844846-0.76%823,200730億4499万+2.05%14.012.44
04/21845855838853+0.77%585,400735億9393万+2.71%14.122.45
04/20835855833846+0.18%539,000730億3281万+2.05%14.012.44
04/17853856831845-2.26%1,340,200729億332万+1.87%13.992.43