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
08/31596596590592-0.67%15,00057億3600万-5.88%165.030.71
08/28594598591596+1.02%18,40057億7476万-5.55%166.140.72
08/27611613588590-4.53%50,10057億1662万-6.65%164.470.71
08/26638638609618+2.83%27,00059億8792万-2.52%172.280.74
08/25600615595601-2.44%18,70058億2320万-5.21%167.540.72
08/24626636616616-2.38%17,00059億6854万-2.99%171.720.74
08/21635638630631-0.79%14,00061億1388万-0.79%175.90.76
08/20640641636636-0.16%8,70061億6233万0%177.30.76
08/19638642637637-0.78%9,00061億7202万+0.16%177.570.76
08/18644644638642+0.31%4,30062億2046万+1.1%178.970.77
08/17644644635640-0.31%8,40062億108万+0.95%178.410.77
08/14635642632642+0.94%4,20062億2046万+1.42%178.970.77
08/13638644635636-0.31%10,80061億6233万+0.63%177.30.76
08/12640642637638-0.31%4,40061億8170万+1.11%177.850.77
08/11644644637640-0.62%10,40062億108万+1.59%178.410.77
08/10642645642644+0.31%5,50062億3984万+2.38%179.530.77
08/07647647638642-0.31%5,60062億2046万+2.23%178.970.77
08/06641645637644+0.47%7,70062億3984万+2.55%179.530.77
08/05639642636641+0.79%13,00062億1077万+2.23%178.690.77
08/04633638633636+0.32%18,30061億6233万+1.6%177.30.76
08/03635639634634-0.31%18,70061億4295万+1.28%176.740.76
07/31635636633636+0.16%10,60061億6233万+1.76%177.30.76
07/30632637631635+0.63%14,80061億5264万+1.6%177.020.76
07/29630634630631+0.16%2,70061億1388万+1.12%175.90.76
07/28628632628630+0.16%4,10061億419万+0.96%175.620.76
07/27630634629629-0.16%2,30060億9450万+0.8%175.340.76
07/24629635629630-0.32%2,30061億419万+0.96%175.620.76
07/236336346316320%4,80061億2357万+1.28%176.180.76
07/22633635632632-0.16%2,20061億2357万+1.44%176.180.76
07/21634635629633+0.16%9,00061億3326万+1.61%176.460.76
07/17632633629632+0.64%2,60061億2357万+1.44%176.180.76
07/16628630626628-0.32%7,80060億8481万+0.8%175.070.75
07/15627631625630+0.96%5,40061億419万+1.12%175.620.76
07/14623626622624+0.81%4,00060億4606万+0.32%173.950.75
07/13618622610619+1.81%3,50059億9761万-0.64%172.560.74
07/10603616603608+0.5%8,10058億9103万-2.41%169.490.73
07/09610610601605-0.98%12,40058億6196万-3.04%168.650.73
07/08620623611611-1.45%13,10059億2010万-2.24%170.330.73
07/07635635616620-0.32%14,60060億730万-0.96%172.840.74
07/06625625619622-0.32%14,20060億2668万-0.8%173.390.75
07/03630630624624-0.95%4,20060億4606万-0.64%173.950.75
07/02622633622630+1.29%13,80061億419万+0.32%175.620.76
07/01625625616622-0.48%7,80060億2668万-0.96%173.390.75
06/30610626610625+1.13%9,20060億5575万-0.64%174.230.75
06/29620622616618-0.64%15,20059億8792万-1.75%172.280.74
06/26623629621622-0.32%9,80060億2668万-1.27%173.390.75
06/25626626624624-0.48%7,50060億4606万-0.95%173.950.75
06/24625628625627+0.32%9,30060億7512万-0.48%174.790.75
06/236276276246250%7,20060億5575万-0.79%174.230.75
06/22623629623625-0.32%9,20060億5575万-0.95%174.230.75
06/19624629624627+0.32%5,50060億7512万-0.63%174.790.75
06/18627630625625-0.32%4,90060億5575万-0.95%174.230.75
06/176276286266270%5,60060億7512万-0.63%174.790.75
06/16626630626627+0.16%1,90060億7512万-0.63%174.790.75
06/156266306246260%2,50060億6543万-0.95%174.510.75
06/12630631619626-0.16%17,40060億6543万-0.95%174.510.75
06/11630630624627+0.16%13,90060億7512万-0.79%174.790.75
06/10630631626626-0.48%7,60060億6543万-0.95%174.510.75
06/09630633629629-0.32%7,50060億9450万-0.47%175.340.76
06/08636637631631-0.47%6,90061億1388万-0.16%175.90.76
06/056346366326340%5,60061億4295万+0.32%176.740.76
06/04641641634634-0.31%5,80061億4295万+0.16%176.740.76
06/03641641636636-0.16%5,00061億6233万+0.47%177.30.76
06/02638640636637-0.16%5,00061億7202万+0.63%177.570.76
06/01640640638638+0.47%6,50061億8170万+0.79%177.850.77
05/29638639635635-0.16%11,80061億5264万+0.32%177.020.76
05/28637637630636+0.63%5,40061億6233万+0.47%177.30.76
05/276376376316320%7,50061億2357万-0.16%176.180.76
05/26631634631632+0.16%2,90061億2357万-0.16%176.180.76
05/25632632629631+0.16%2,70061億1388万-0.47%175.90.76
05/226346346306300%3,40061億419万-0.63%175.620.76
05/21634634629630-0.63%9,00061億419万-0.63%175.620.76
05/206356356306340%6,20061億4295万-0.16%176.740.76
05/19629635628634+0.79%11,10061億4295万-0.16%176.740.76
05/186296296276290%4,60060億9450万-0.94%175.340.76
05/15629629627629+0.16%7,20060億9450万-0.79%175.340.76
05/14631631628628-0.63%5,30060億8481万-0.95%175.070.75
05/136316336286320%8,40061億2357万-0.16%176.180.76
05/12626632625632+0.8%5,00061億2357万-0.16%176.180.76
05/11630631627627-0.48%15,60060億7512万-0.79%174.790.75
05/08629635627630+0.16%10,90061億419万-0.47%175.620.76
05/07638638629629-0.79%9,20060億9450万-0.63%175.340.76
05/01630636630634-0.31%7,80061億4295万+0.16%176.740.76
04/30630638630636+0.95%7,80061億6233万+0.47%177.30.76
04/28641641630630-1.25%23,30061億419万-0.47%175.620.76
04/27634638633638+0.63%2,80061億8170万+0.79%177.850.77
04/24642642630634-0.47%6,60061億4295万-0.16%176.740.76
04/23641643625637-0.16%17,60061億7202万+0.16%177.570.76
04/226406406346380%2,80061億8170万+0.16%177.850.77
04/21642642633638-0.62%3,90061億8170万0%177.850.77
04/206426456326420%17,70062億2046万+0.47%178.970.77
04/17640642638642+0.63%10,10062億2046万+0.31%178.970.77
04/16642642632638-0.62%8,10061億8170万-0.47%177.850.77
04/15637642637642+0.63%5,10062億2046万-0.16%178.970.77
04/14640640636638+0.47%3,60061億8170万-0.78%177.850.77
04/13641642623635-0.94%15,20061億5264万-1.4%177.020.76
04/10640641632641+0.94%6,30062億1077万-0.62%178.690.77
04/09635636627635+0.47%9,50061億5264万-1.7%177.020.76
04/08650650628632+2.93%41,60061億2357万-2.32%176.180.76
04/07613616611614-0.65%8,40059億4916万-5.25%171.160.74