株価チャート

2015/03/24～2015/08/17

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
20184/1, 株式分割 1→2
2015
08/17976995957968-0.77%6,708,2008314億9488万+12.11%14.962.2
08/149081,003881975+19.49%15,030,6008379億4057万+14.04%15.072.22
08/13802829794816+2.64%4,236,0007012億9180万-3.66%12.621.86
08/12838859792795-6.36%5,537,8006832億4385万-5.92%12.291.81
08/11850868843849-0.76%2,436,0007296億5287万+0.47%13.131.93
08/10842861841856+1.78%2,849,2007352億3914万+1.36%13.231.95
08/07838841825841-0.24%1,077,8007223億4774万-0.41%12.991.91
08/06837854836843+1.26%1,458,0007240億6660万-0.18%13.021.92
08/05850854824832-2.35%2,616,2007150億4262万-1.54%12.861.89
08/04855861843852-0.12%1,312,6007322億3115万+0.71%13.171.94
08/03848857842853+0.29%2,829,2007330億9057万+0.83%13.191.94
07/31858858842851+0.59%3,470,6007309億4201万+0.41%13.151.94
07/30862865837846-0.53%2,057,8007266億4488万-0.41%13.071.92
07/29855863846850+0.24%2,586,8007305億1229万-0.12%13.141.93
07/28845860831848-2.81%3,106,4007287億9344万-0.59%13.111.93
07/27856889852873-2.89%2,418,6007498億4938万+2.17%13.491.99
07/24909921897899+1.07%1,723,4007721億9447万+5.09%13.892.05
07/23878899873889+0.51%1,490,6007640億2992万+4.22%13.742.02
07/22895908884885-1.01%1,730,4007601億6250万+3.94%13.672.01
07/21883900878894+1.88%2,276,6007663億3550万+5.24%13.782.03
07/17866877861877+1.45%1,754,4007521億8381万+3.54%13.531.99
07/16867878853865+0.7%2,297,4007414億6283万+2.31%13.341.96
07/15854866836859+1.18%3,341,8007363億1676万+1.6%13.241.95
07/14809891809849+5.47%7,761,4007277億3998万+0.77%13.091.93
07/13783809783805+3.07%2,406,4006900億213万-4.34%12.411.83
07/10784807776781+1.3%2,390,0006694億1786万-7.41%12.041.77
07/09761794755771+0.26%4,605,4006608億4107万-8.92%11.891.75
07/08794800769769-4.18%3,175,0006591億2572万-9.69%11.861.75
07/07828830798802-1.96%2,786,6006878億5794万-6.09%12.371.82
07/06838843816818-4.5%1,544,4007015億8079万-4.55%12.621.86
07/03856859838857+0.88%1,213,4007346億140万-0.17%13.211.95
07/02873877847849-2.3%1,455,2007281億6882万-0.93%13.11.93
07/01850871837869+3.21%1,848,4007453億2238万+1.4%13.411.97
06/30844848830842-0.77%2,447,2007236億3688万-1.64%13.021.92
06/29865865848849-5.04%2,098,6007292億2315万-0.88%13.121.93
06/26900903877894+0.28%1,457,6007678億9734万+4.5%13.812.03
06/25880906877891-0.17%2,131,6007657億4877万+4.33%13.772.03
06/24900900886893-0.72%1,770,0007670億3791万+4.63%13.82.03
06/23897900881899+1.7%2,215,8007726億2418万+5.64%13.92.05
06/22893899879884-0.45%1,757,4007533億8743万+4%13.552
06/19890898881888+4.78%4,976,2007567億9643万+4.72%13.612
06/18853863848848+0.95%3,650,6007222億8037万+0.18%12.991.91
06/17831847820840+0.06%2,535,4007154億6239万-0.42%12.871.89
06/16833844828839+0.48%3,425,2007150億3626万-0.36%12.861.89
06/15835847826835-1.24%2,359,2007116億2727万-0.6%12.81.88
06/12839856833846+0.3%3,330,4007205億7588万+0.89%12.961.91
06/11819846805843+5.51%3,685,8007184億4526万+0.84%12.921.9
06/10804815786799-2.2%5,246,8006809億4633万-4.08%12.251.8
06/09841842814817-3.83%3,733,4006962億8680万-1.68%12.521.84
06/08870879848850-2.58%2,950,4007239億8487万+2.47%13.021.92
06/05875900871872-0.74%3,903,6007431億6046万+5.44%13.371.97
06/04828881828879+1.86%5,303,8007487億7万+6.48%13.471.98
06/03861870855863+0.88%3,014,6007350億6410万+4.8%13.221.95
06/02838864838855+0.47%2,919,0007286億7224万+4.14%13.111.93
06/01826853821851+1.73%1,796,6007377億1150万+3.91%13.271.95
05/29846853829837-1.65%5,539,8007251億4180万+2.14%13.051.92
05/28852856839851+2.29%4,522,0007372億7806万+3.97%13.261.95
05/27849853831832-1.13%2,019,6007208億742万+1.77%12.971.91
05/26834844824841-0.12%1,686,2007290億4274万+2.94%13.121.93
05/25853860839842-3.44%3,904,0007299億962万+3.19%13.131.93
05/22873874859872+2.05%2,888,2007559億1590万+6.99%13.62
05/21867875852855+0.18%3,185,0007386億2128万+5.36%13.291.96
05/20850863834853+0.12%3,115,6007373億2469万+5.96%13.261.95
05/19856862849852+1.91%2,935,6007364億6030万+6.77%13.251.95
05/18839864830836-0.3%3,752,8007226億3006万+5.69%131.91
05/15800840760839+8.4%6,807,6007247億9104万+7.09%13.041.92
05/14791803763774-4.62%3,906,6006686億569万-0.19%12.031.77
05/13796811791811+1.5%4,012,2007010億2031万+5.32%12.611.86
05/12798800788799+0.25%4,071,8006906億4763万+4.86%12.421.83
05/11783799773797+2.84%1,948,6006889億1885万+5.42%12.391.82
05/08765784756775+1.31%2,661,8006699億227万+3.33%12.051.77
05/07769772745765-0.52%4,394,2006612億5837万+2.82%11.91.75
05/01762775761769+0.98%2,571,6006647億1593万+4.34%11.961.76
04/30797804758762-5.34%5,575,6006582億3301万+4.17%11.841.74
04/28804819793805-1.35%3,346,2006954億178万+10.81%12.511.84
04/27809827795816-0.61%3,209,6007049億1007万+13.42%12.681.87
04/24814838808821+0.67%3,524,6007092億3202万+15.24%12.761.88
04/23813823811815-0.73%2,158,0007044億7787万+15.77%12.671.87
04/22821830804821-2.2%4,005,8007096億6421万+18.13%12.771.88
04/21835848830840+2.88%3,871,8007244億1633万+22.38%13.031.92
04/20804820794816-0.49%4,085,6007041億3785万+20.71%12.671.87
04/17823837815820-2.32%5,731,6007075億8950万+22.75%12.731.87
04/16808851804840+3.77%8,437,0007244億1633万+27.58%13.031.92
04/15809814792809-2%5,639,0006980億9745万+24.85%12.561.85
04/14812826791826+9.85%9,780,6007123億3553万+29.19%12.811.89
04/13724755724752+5.1%5,223,8006484億7989万+19.48%11.671.72
04/10692716690715+3.47%4,902,8006169億8353万+14.95%11.11.63
04/09670702667691+4.86%5,092,2005962億7359万+11.81%10.731.58
04/08662671659659+0.61%2,391,2005686億6034万+7.15%10.231.51
04/07649660638655+2.99%3,266,2005652億869万+6.85%10.171.5
04/06634641632636+1.35%2,043,0005488億1332万+4.09%9.871.45
04/03630637621628-0.08%2,833,0005414億7855万+2.87%9.741.43
04/02637648626628-2.33%3,811,8005419億1001万+3.12%9.751.44
04/01638655635643+0.47%4,889,6005548億5372万+5.93%9.981.47
03/31634655628640+3.23%5,013,2005532億962万+5.96%9.951.47
03/30608624608620+1.72%2,598,4005359億2182万+3.33%9.641.42
03/27613621602610-1.93%2,752,2005268億4572万+1.92%9.481.4
03/26630639621622-1.35%2,545,2005372億1840万+4.28%9.661.42
03/25621633621630-0.16%2,317,6005445億6572万+6.24%9.81.44
03/24628646627631+0.4%3,780,6005454億3011万+6.95%9.811.44