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
08/31605617572578-7.52%1,556,30083億2677万-5.09%--
08/28610625604625+19.05%521,70090億387万+1.63%--
08/27502577502525+5.21%1,055,10075億6325万-15.46%--
08/26438500435499+18.25%589,00071億8869万-21.04%--
08/25409483370422-4.31%811,70060億7941万-34.37%--
08/24501518430441-13.36%554,10063億5313万-33.38%--
08/21542542504509-8.12%418,10073億1900万-24.48%--
08/20574586554554-3.99%177,30079億6607万-18.53%--
08/19596598575577-4.31%153,80082億9679万-16.01%--
08/18572610570603+2.9%201,00086億7065万-13.49%--
08/17598619583586-1.18%135,30084億2620万-16.64%--
08/14595598579593-1.98%229,90085億2686万-16.36%--
08/13602607590605-0.82%194,10086億9941万-15.62%--
08/12630630594610-2.71%288,80087億7130万-15.63%--
08/11648649625627+0.64%167,40090億1575万-14.46%--
08/10650650619623-2.66%189,80089億5823万-16.04%--
08/07652660606640-3.9%611,60089億7868万-15.12%--
08/06679685665666-3.34%162,00093億4344万-13.17%--
08/05694699682689+1.32%110,50096億6611万-11.44%--
08/04695695680680-0.29%121,80095億3985万-13.71%--
08/03700706681682-3.54%175,30095億6790万-14.54%--
07/316957136957070%145,20099億1863万-12.93%--
07/30720727698707-3.02%274,70099億1863万-14.2%--
07/29763767726729-2.54%259,400102億2728万-13.01%--
07/28760783741748+3.6%1,069,300104億9383万-11.79%--
07/27742746712722-6.48%474,600101億2907万-15.56%--
07/24784795766772-3.5%470,100108億3053万-10.54%--
07/23792825756800+0.63%1,747,200112億2335万-7.94%--
07/22878965783795-10.97%4,912,100111億5320万-9.25%--
07/21758893753893+20.19%5,394,000125億2806万+1.02%--
07/17720743690743+15.55%2,233,200104億2369万-16.33%--
07/16595665595643-13.69%2,393,80090億2077万-28.48%--
07/15777803743745-7.68%790,900104億5174万-18.4%--
07/14805834790807+5.08%390,000113億2155万-12.47%--
07/13773808760768+3.64%326,900107億7442万-17.51%--
07/10774774740741-4.76%309,000103億9563万-21.34%--
07/09750785669778+1.04%695,100109億1471万-18.62%--
07/08855856725770-9.94%932,900108億247万-20.54%--
07/07865879848855+0.59%338,300119億9496万-12.58%--
07/06901912842850-8.11%583,500119億2481万-13.71%--
07/03942955919925-3.04%360,700129億7700万-6.94%--
07/02948998945954+0.63%690,900133億8385万-4.7%--
07/019251,029918948+2.27%920,100132億9967万-5.86%--
06/30940949924927-1.8%264,300130億506万-8.58%--
06/299541,010944944-8.26%461,400132億4355万-7.81%--
06/261,0221,0859851,029+1.98%655,600144億3603万-0.68%--
06/251,0611,0701,0061,009-4%465,400141億5545万-3.26%--
06/249821,0709811,051+6.16%1,205,100147億4468万-0.57%--
06/239441,053939990+7.14%1,468,200138億8890万-6.95%--
06/22921950912924+1.32%298,700129億4449万-13.32%--
06/199169379069120%332,600127億7638万-14.77%--
06/18971979894912-6.46%603,800127億7638万-15.48%--
06/179971,009972975-2.4%322,000136億5896万-10.39%--
06/169971,020995999-0.3%265,500139億9518万-8.6%--
06/159921,0349911,002-0.6%295,600140億3721万-8.66%--
06/129851,0419831,008+1.31%572,400141億2126万-8.7%--
06/119781,030952995+0.61%842,000139億3914万-10.44%--
06/101,0001,013986989-2.27%591,500138億5509万-11.62%--
06/091,0501,0501,0051,012-2.6%633,100141億7730万-9.88%--
06/081,0621,0811,0351,039-4.85%408,600145億5555万-7.73%--
06/051,0621,1141,0621,092-1.09%662,500152億9803万-3.53%--
06/041,0241,1391,0061,104+8.88%2,541,600154億6614万-2.9%--
06/031,0311,0421,0031,014-1.27%653,300142億532万-11.05%--
06/021,1001,1011,0171,027-4.11%811,200143億8744万-10.62%--
06/011,0641,0901,0511,071-2.81%686,100150億384万-7.91%--
05/291,1201,1291,0591,102-0.63%778,400154億6017万-6.37%--
05/281,1121,1541,0961,109-0.27%631,100155億5837万-5.86%--
05/271,1531,1651,1001,112-5.04%988,300156億46万-5.2%--
05/261,2501,2651,1651,171-5.94%1,314,700164億2818万-0.09%--
05/251,2401,2951,2281,245+1.8%2,244,900174億6634万+6.41%--
05/221,3171,4181,2061,223-8.66%7,039,300171億5770万+5.16%--
05/211,3351,4431,2371,339+9.04%10,393,100187億5094万+15.93%--
05/201,0381,3381,0181,228+16.4%8,124,600171億9653万+8.1%--
05/191,0201,0809801,055+2.73%1,042,400147億7389万-5.8%--
05/181,1161,1201,0181,027-8.06%919,700143億8179万-7.48%--
05/151,1421,1691,1161,117-2.1%628,200156億4212万+1.45%--
05/141,1101,1981,0891,141+2.79%1,588,400159億7821万+5.16%--
05/131,1091,1321,0741,110+2.02%1,207,700155億4409万+3.84%--
05/121,2101,2111,0781,088-8.34%1,612,800152億3601万+3.03%--
05/111,1651,2231,1611,187+1.28%1,119,300166億2238万+13.59%--
05/081,1931,2451,1651,172-1.76%2,159,000164億1232万+13.79%--
05/071,1001,2551,1001,193+8.85%3,557,800167億640万+17.31%--
05/011,0841,2271,0841,096+0.09%2,204,200153億4804万+9.38%--
04/301,1461,1601,0731,095-6.57%1,432,100153億3404万+10.49%--
04/281,2121,2201,1661,172-3.93%933,200164億1232万+19.11%--
04/271,1761,2541,1481,220+2.01%2,147,500170億8450万+25.13%--
04/241,2581,2881,1721,196-3.39%2,194,500167億4841万+24.97%--
04/231,3331,3851,2151,238-9.17%3,466,600173億3657万+31.56%--
04/221,3701,5351,2901,363-4.69%12,216,600190億8703万+47.67%--
04/211,2801,4301,2071,430+26.55%15,250,800200億1956万+58.89%--
04/201,1301,1301,1301,130+15.31%188,700158億1965万+29.29%--
04/171,0301,056967980-9.68%1,457,900137億1969万+13.82%--
04/161,1481,1651,0621,085-2.95%2,018,000151億8966万+26.46%--
04/151,1011,1991,0601,118+3.71%4,355,900156億5165万+31.68%--
04/141,0801,2801,0121,078+5.69%11,541,000150億9166万+28.03%--
04/138341,0208221,020+17.24%5,465,000142億7968万+22.01%--
04/10815888805870+7.81%2,017,400121億7973万+4.19%--
04/09816845800807-1.1%642,700112億9775万-4.5%--
04/08780847758816+2.13%1,478,500114億2374万-5.56%--
04/07738819734799+10.06%1,686,600111億8575万-9.72%--