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
20193/1, 株式併合 5→1
2015
08/31235240235235-2.08%91,88034億5490万+5.38%-4.68
08/28230240225240+4.35%161,46035億2841万+7.62%-4.78
08/27220235215230+4.55%160,54033億8139万+3.6%-4.58
08/26215220210220+2.33%23,82032億3437万-0.9%-4.38
08/25205215200215+2.38%115,16031億6086万-3.15%-4.28
08/24210215205210-4.55%126,02030億8736万-5.41%-4.18
08/212202202152200%107,54028億317万-1.35%-4.31
08/20220225220220-2.22%30,02028億317万-1.35%-4.31
08/192252252202250%49,46028億6688万+0.9%-4.41
08/182252252202250%23,68028億6688万+0.9%-4.41
08/172252252202250%20,62028億6688万+0.9%-4.41
08/142202252202250%19,00028億6688万+1.35%-4.41
08/13220225220225+2.27%16,90028億6688万+1.35%-4.41
08/122252252202200%7,46028億317万-0.9%-4.31
08/112202252202200%3,40028億317万-0.9%-4.31
08/102202252152200%33,46028億317万-0.9%-4.31
08/072202252152200%39,84028億317万-0.9%-4.31
08/062202252202200%11,18028億317万-0.9%-4.31
08/052202202202200%9,58028億317万-0.9%-4.31
08/042202252152200%36,28028億317万-0.9%-4.31
08/03225225215220-2.22%84,40028億317万-0.9%-4.31
07/312252302202250%1,853,38028億6688万+0.9%-4.41
07/302252302252250%6,60028億6688万+0.9%-4.41
07/292252302252250%24,78028億6688万+0.9%-4.41
07/282252252202250%81,60028億6688万+0.9%-4.41
07/272252252202250%58,20028億6688万+0.9%-4.41
07/242252252202250%17,14028億6688万+0.9%-4.41
07/23225225220225+2.27%13,14028億6688万+1.35%-4.41
07/22225225215220-2.22%70,62028億317万-0.9%-4.31
07/212202252202250%60,68027億38万+0.9%-4.15
07/172202252202250%60,56027億38万+1.35%-4.15
07/16225225215225+2.27%204,40027億38万+1.35%-4.15
07/15220230220220-2.22%48,12026億4037万-0.9%-4.06
07/14220230215225+2.27%115,26027億38万+1.35%-4.15
07/13215220210220+2.33%17,54026億4037万-0.9%-4.06
07/102102152102150%13,52025億8036万-3.59%-3.97
07/092152152052150%100,20025億8036万-3.59%-3.97
07/08220220215215-2.27%22,12025億8036万-3.59%-3.97
07/072202252202200%7,54026億4037万-1.79%-4.06
07/06225225220220-2.22%35,68026億4037万-1.79%-4.06
07/032252302202250%21,46027億38万+0.45%-4.15
07/022302302202250%10,38027億38万+0.9%-4.15
07/01225230220225+2.27%48,20027億38万+0.9%-4.15
06/302202252202200%9,82026億4037万-1.35%-4.06
06/29230230220220-6.38%67,78026億4037万-1.35%-4.06
06/26235235225235+2.17%36,26028億2040万+5.38%-4.34
06/252302302252300%29,24027億6039万+3.14%-4.25
06/24225235225230+2.22%42,76027億6039万+3.14%-4.25
06/23220230220225+2.27%31,24027億38万+1.35%-4.15
06/22215225215220+2.33%38,04025億3037万-0.9%-3.89
06/19215220215215-2.27%8,60024億7286万-3.15%-3.8
06/18220225215220-2.22%76,74025億3037万-0.9%-3.89
06/172252252202250%4,28025億8788万+1.35%-3.98
06/16220230220225+2.27%32,92025億8788万+1.35%-3.98
06/152202252202200%11,02025億3037万-0.9%-3.89
06/12225225220220-2.22%7,50025億3037万-0.9%-3.89
06/112252252202250%9,88025億8788万+1.35%-3.98
06/102302302202250%35,92025億8788万+1.35%-3.98
06/092252302252250%10,46025億8788万+1.35%-3.98
06/082302302252250%31,52025億8788万+1.35%-3.98
06/05220235220225+2.27%121,90025億8788万+1.81%-3.98
06/04220225220220-2.22%7,26025億3037万-0.45%-3.89
06/03220225220225+2.27%10,38025億8788万+1.81%-3.98
06/022202202202200%3,96025億3037万-0.45%-3.89
06/012202252152200%25,82025億3037万-0.45%-3.89
05/29225225215220-2.22%7,98026億4037万-0.9%-4.06
05/28220225220225+2.27%11,14027億38万+1.35%-4.15
05/27225225215220-2.22%32,04026億4037万-0.9%-4.06
05/26220225220225+2.27%1,54027億38万+1.35%-4.15
05/252202252202200%20,78026億4037万-0.9%-4.06
05/22225225215220-2.22%38,40026億4037万-1.35%-4.06
05/21225225220225+2.27%4,76024億7538万+0.9%-3.81
05/202252252202200%14,76024億2037万-1.79%-3.72
05/192202252152200%10,06024億2037万-1.79%-3.72
05/182202252152200%25,04024億2037万-2.22%-3.72
05/152202252152200%11,90024億2037万-2.65%-3.72
05/142202202152200%26,04024億2037万-3.08%-3.72
05/13220225220220-2.22%37,44024億2037万-3.08%-3.72
05/122252252202250%4,78024億7538万-0.88%-3.81
05/11220225220225+2.27%10,74024億7538万-0.88%-3.81
05/082202252152200%9,70024億2037万-3.08%-3.72
05/072202252152200%9,86024億2037万-3.08%-3.72
05/012202252152200%24,80024億2037万-3.08%-3.72
04/302202252202200%34,06024億2037万-3.08%-3.72
04/282252252202200%6,96024億2037万-3.08%-3.72
04/272202252202200%19,26024億2037万-3.51%-3.72
04/24225230220220-2.22%77,84024億2037万-3.51%-3.72
04/232252302252250%22,22024億7538万-1.32%-3.81
04/222252252252250%20,96024億7538万-1.32%-3.81
04/212252252202250%34,68024億7538万-1.32%-3.81
04/202252302252250%59,48024億7538万-1.32%-3.81
04/17230230225225-2.17%27,06024億7538万-1.75%-3.81
04/162302302252300%12,82025億3039万0%-3.89
04/152252352252300%97,26025億3039万0%-3.89
04/14235235225230-2.13%56,04025億3039万0%-3.89
04/132352352302350%20,34025億8540万+1.73%-3.98
04/102352352302350%4,38025億8540万+1.73%-3.98
04/09235235230235-2.08%8,76025億8540万+1.29%-3.98
04/082352402302400%12,62026億4041万+3.45%-4.06
04/07235240230240+2.13%14,28026億4041万+3.45%-4.06