株価チャート

2015/03/12～2015/08/05

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
20177/1, 株式分割 1→2
2015
08/05800810763771+0.78%158,200101億5123万-23.36%-1.63
08/04800800750765-4.38%501,200100億7223万-25.58%-1.62
08/03850860800800-15.34%578,200105億3305万-24.03%-1.69
07/31940974923945+2.16%548,400124億4217万-12.17%-2
07/30916940905925+1.04%197,200121億7884万-14.59%-1.96
07/29901924896916+0.6%144,800120億5376万-16.24%-1.94
07/28917924874910-0.49%304,800119億8135万-17.65%-1.92
07/27918937903915+1.39%262,200120億4059万-18.13%-1.93
07/24903909882902-1.8%455,200118億7602万-20.04%-1.91
07/23916955912919-5.89%792,400120億9326万-19.22%-1.94
07/221,0151,034960976-5.75%552,400128億5032万-14.91%-2.06
07/211,0551,0991,0051,036-4.08%851,600136億3372万-10.27%-2.19
07/171,0001,1009911,080+13.1%1,010,200142億1304万-6.54%-2.28
07/16942972942955+1.33%224,000125億6725万-17.29%-2.02
07/15971983933942-7.56%631,800124億267万-18.79%-1.99
07/149951,0739871,019-0.88%786,600131億4359万-12.38%-2.11
07/139551,0859361,028+13.28%1,460,600132億5967万-11.38%-2.13
07/10975995892908-9.93%992,600117億540万-21.63%-1.88
07/099371,0368511,008-4.18%1,613,800129億9525万-13.07%-2.09
07/081,2251,2401,0501,052-19.12%1,697,800135億6279万-9.12%-2.18
07/071,3651,3751,2251,300-3.7%807,000167億6807万+12.75%-2.69
07/061,4001,4651,3111,350+3.45%1,276,800174億1300万+18.73%-2.8
07/031,2001,3621,1781,305+9.57%1,305,200168億3256万+16.52%-2.7
07/021,2451,2651,1531,191-3.56%750,200153億6213万+7.88%-2.47
07/011,2961,2961,2031,235-6.47%813,200159億2967万+12.99%-2.56
06/301,4751,5001,3061,321-5.34%1,079,200170億3249万+22.27%-2.74
06/291,3601,5601,3011,395+1.79%2,453,200179億9343万+30.74%-2.89
06/261,1251,3711,1021,371+22.31%312,000176億7742万+30.4%-2.84
06/251,1191,1651,1101,121-4.11%412,200144億5279万+7.84%-2.32
06/241,1931,1981,1561,169-3.83%343,000150億7192万+13.45%-2.42
06/231,2201,2401,1761,215-0.49%376,000156億7170万+18.54%-2.52
06/221,1901,2431,1901,221+2.56%339,600157億4909万+19.94%-2.53
06/191,1771,2401,1551,191+5.31%630,200153億5568万+18.58%-2.47
06/181,1651,1801,1111,131-2.88%265,000145億8177万+14.31%-2.34
06/171,2031,2371,1371,164+1.39%633,800150億1387万+19.38%-2.41
06/161,1051,2171,0761,148+9.23%1,036,600148億750万+19.83%-2.38
06/151,0851,0941,0471,051-0.85%268,000135億5634万+11.69%-2.18
06/121,0781,1001,0441,060-3.85%304,200136億7243万+14.1%-2.2
06/111,0451,1231,0171,103+8.41%827,000142億2061万+20.36%-2.28
06/109681,0429521,017+7.05%551,400131億1779万+12.75%-2.11
06/09948990940950-1.76%234,800122億5359万+6.62%-1.97
06/089481,055948967+2.33%658,400124億7286万+9.51%-2
06/05950954938945-0.63%107,800121億8910万+7.75%-1.96
06/04960974933951-0.58%195,400122億6649万+8.81%-1.97
06/03905983893957+5.34%550,800123億3743万+10.45%-1.98
06/02946953908908-0.11%303,800117億1185万+6.07%-1.88
06/01915921898909-0.98%172,000112億7087万+7.32%-1.81
05/29901975900918+0.27%425,200113億8246万+9.55%-1.83
05/28916935883916+0.44%393,400113億5146万+10.43%-1.82
05/27941967899912-7.04%514,000113億187万+11.16%-1.81
05/261,0491,050964981-2.24%571,800121億5741万+20.75%-1.95
05/251,0251,0919781,003-5.73%1,008,600124億3639万+24.91%-2
05/229301,1069281,064+16.92%1,963,600131億9274万+34.34%-2.12
05/211,0061,073909910-11.65%852,600112億8327万+16.82%-1.81
05/201,1201,1751,0061,030-2.6%1,643,400127億7117万+33.59%-2.05
05/198981,0588941,058+23.32%1,505,000131億1215万+39.7%-2.11
05/18845884821858+3.94%578,600106億3231万+15.41%-1.71
05/15793832780825+6.8%364,400102億2934万+11.94%-1.64
05/14738775738773+4.89%185,80095億7838万+5.68%-1.54
05/13736752728737+0.41%55,00091億3201万+1.17%-1.47
05/12744758731734-1.41%56,20090億9481万+0.89%-1.46
05/11759760734744-0.27%47,00092億2500万+2.2%-1.48
05/08750778744746+0.34%93,40092億4980万+2.47%-1.49
05/07726749711744+2.2%69,60092億1880万+2.13%-1.48
05/01733755717728-4.72%139,00090億2041万-0.07%-1.45
04/30799808749764-6.32%205,80094億6678万+4.73%-1.52
04/28903943806815-7.7%1,238,600101億534万+11.8%-1.62
04/27883883865883+20.46%366,600109億4849万+21.46%-1.76
04/24708733707733+2.52%90,40090億8861万+1.38%-1.46
04/23681723681715+3.55%97,60076億216万-1.52%-1.22
04/22667714667691+3.45%94,80073億4167万-5.15%-1.18
04/21688695668668-3.61%126,20070億7443万-8.56%-1.14
04/20695705686693-1.21%49,60073億3939万-5.65%-1.18
04/17709715701701-2.5%66,60074億2947万-5.01%-1.19
04/16740744710719-2.9%151,20076億2024万-3.1%-1.22
04/15723745723741+1.02%102,40078億4811万-0.6%-1.26
04/14723810723733-0.61%465,40077億6862万-2.27%-1.25
04/13695745683738+5.66%165,40078億1632万-2.32%-1.25
04/10702714688698-0.43%80,80073億9768万-8.64%-1.19
04/09701740698701+0.14%65,20074億2947万-9.9%-1.19
04/08696711678700-0.28%72,80074億1888万-11.84%-1.19
04/07706715694702+1.67%63,40074億4007万-13.44%-1.19
04/06667695654691+1.84%119,20073億1819万-16.91%-1.17
04/03725725676678-6.61%239,60071億8571万-20.24%-1.15
04/02740745726726-2.35%86,00076億9443万-16.36%-1.23
04/01750775738744-1.85%94,80078億7991万-15.89%-1.26
03/31745758736758+1.75%77,40080億5404万-15.65%-1.29
03/30755755738745-0.4%52,60079億1582万-18.37%-1.27
03/27728769727748+0.81%120,60079億4771万-19.54%-1.28
03/26755757725742-3.2%164,60078億8392万-21.28%-1.27
03/25758779758766-1.03%85,40081億4441万-19.71%-1.31
03/24758785745774-0.45%125,40082億2947万-19.96%-1.32
03/23778799776778-3.12%156,80082億6669万-20.5%-1.33
03/20760807755803+4.97%177,40085億3250万-19.02%-1.37
03/19740765731765+2.21%97,00081億2846万-23.7%-1.3
03/18740759729748-1.51%190,80079億5303万-26.38%-1.28
03/17768784752760-5.3%177,20080億7530万-26.97%-1.3
03/16783826771802+1.2%236,60085億2718万-25.6%-1.37
03/13824824783793-2.04%221,60084億2617万-28.15%-1.35
03/12855859803809-4.26%343,00086億161万-27.7%-1.38