株価チャート

2015/04/09～2015/09/02

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, 株式併合 10→1
2015
09/021,2801,3101,2701,300-1.52%50,100133億9896万-8.77%37.190.58
09/011,3601,3601,3201,320-3.65%42,300136億510万-7.76%37.760.59
08/311,3601,3701,3501,370+0.74%23,300141億2044万-4.6%39.190.61
08/281,3501,3601,3401,360+2.26%22,200140億1737万-5.56%38.90.6
08/271,3201,3501,3201,330+1.53%17,200137億817万-7.96%38.050.59
08/261,3101,3201,2801,310+2.34%37,900135億203万-9.78%37.470.58
08/251,3001,3401,2601,280-4.48%60,500131億9282万-12.27%36.620.57
08/241,3901,4001,3301,340-6.29%126,000138億1123万-8.72%38.330.6
08/211,4501,4501,4201,430-2.05%65,600147億3886万-2.99%40.910.64
08/201,4601,4801,4501,460-0.68%21,200150億4806万-1.15%41.760.65
08/191,4801,4901,4601,470-0.68%26,700151億5113万-0.54%42.050.65
08/181,4701,5101,4701,480+1.37%45,200152億5420万+0.14%42.340.66
08/171,4601,4701,4501,4600%15,800150億4806万-1.22%41.760.65
08/141,4701,4701,4501,460-0.68%19,500150億4806万-1.22%41.760.65
08/131,4801,4801,4501,4700%32,000151億5113万-0.68%42.050.65
08/121,5001,5001,4701,470-2%28,800151億5113万-0.88%42.050.65
08/111,5201,5201,4801,500-0.66%26,000154億6034万+0.67%42.910.67
08/101,5301,5401,5001,510-2.58%47,900155億6341万+1.14%43.190.67
08/071,4901,5701,4801,550+4.03%114,000159億7568万+3.61%44.340.69
08/061,4601,5001,4501,490+2.05%33,600153億5727万-0.6%42.620.66
08/051,4501,4901,4401,460+1.39%52,800150億4806万-2.86%41.760.65
08/041,4501,4601,4401,440-0.69%18,500148億4192万-4.19%41.190.64
08/031,4501,4601,4401,4500%20,100149億4499万-3.53%41.480.64
07/311,4601,4601,4501,450-0.68%19,900149億4499万-3.65%41.480.64
07/301,4601,4601,4501,460+0.69%26,900150億4806万-3.12%41.760.65
07/291,4701,4701,4501,450-0.68%19,000149億4499万-3.91%41.480.64
07/281,4701,4701,4401,460-0.68%44,200150億4806万-3.31%41.760.65
07/271,4801,4901,4701,470-0.68%36,900151億5113万-2.65%42.050.65
07/241,4901,4901,4801,480-1.33%30,300152億5420万-1.92%42.340.66
07/231,4901,5001,4801,500+0.67%25,700154億6034万-0.46%42.910.67
07/221,4901,5001,4801,490-1.32%69,900153億5727万-1.06%42.620.66
07/211,5001,5101,4801,510+1.34%40,600155億6341万+0.4%43.190.67
07/171,5001,5301,4801,490-0.67%93,400153億5727万-0.8%42.620.66
07/161,4701,5001,4601,500+2.04%51,900154億6034万0%42.910.67
07/151,4801,4801,4501,470-0.68%48,700151億5113万-1.87%42.050.65
07/141,5201,5201,4401,480-0.67%77,700152億5420万-1.14%42.340.66
07/131,4601,5001,4601,490+2.76%57,100153億5727万-0.33%42.620.66
07/101,4901,5001,4401,450-3.33%80,000149億4499万-2.88%41.480.64
07/091,5101,5201,4001,500-3.85%186,600154億6034万+0.47%42.910.67
07/081,6401,6601,5401,560-4.29%181,000160億7875万+4.63%44.620.69
07/071,6401,6701,6001,630+2.52%162,000168億23万+9.62%46.630.72
07/061,5701,6201,5401,590+1.27%93,200163億8796万+7.43%45.480.71
07/031,6201,6301,5501,570-3.68%119,900161億8182万+6.51%44.910.7
07/021,7001,7101,6101,630+1.88%461,400168億23万+10.96%46.630.72
07/011,4501,6801,4401,600+10.34%487,200164億9103万+9.44%45.770.71
06/301,4501,4601,4301,4500%24,500149億4499万-0.41%41.480.64
06/291,4401,4701,4301,450-2.68%61,300149億4499万-0.41%41.480.64
06/261,5001,5601,4801,490-0.67%167,400153億5727万+2.48%42.620.66
06/251,5101,5101,4901,500-0.66%56,500154億6034万+3.31%42.910.67
06/241,4901,5201,4701,510+1.34%57,600155億6341万+4.21%43.190.67
06/231,4601,4901,4501,490+2.05%46,400153億5727万+3.04%42.620.66
06/221,4401,4601,4401,460+1.39%13,300150億4806万+1.11%41.760.65
06/191,4401,4501,4401,440+0.7%9,800148億4192万-0.21%41.190.64
06/181,4701,4701,4301,430-2.05%44,500147億3886万-0.83%40.910.64
06/171,4601,4801,4601,4600%40,100150億4806万+1.25%41.760.65
06/161,4501,4701,4501,460+0.69%28,500150億4806万+1.32%41.760.65
06/151,4501,4601,4501,4500%7,200149億4499万+0.69%41.480.64
06/121,4501,4601,4501,450+0.69%19,900149億4499万+0.76%41.480.64
06/111,4401,4401,4301,4400%3,600148億4192万+0.07%41.190.64
06/101,4301,4401,4301,440+0.7%14,100148億4192万+0.14%41.190.64
06/091,4501,4501,4301,430-1.38%18,800147億3886万-0.56%40.910.64
06/081,4601,4601,4501,4500%5,300149億4499万+0.83%41.480.64
06/051,4501,4701,4501,4500%18,900149億4499万+0.76%41.480.64
06/041,4601,4601,4501,4500%9,300149億4499万+0.76%41.480.64
06/031,4501,4601,4501,4500%13,400149億4499万+0.69%41.480.64
06/021,4601,4601,4501,4500%10,200149億4499万+0.69%41.480.64
06/011,4401,4701,4401,450+0.69%22,800149億4499万+0.62%41.480.64
05/291,4601,4601,4301,440-1.37%42,500148億4192万-0.14%41.190.64
05/281,4601,4701,4501,4600%51,500150億4806万+1.11%41.760.65
05/271,4301,4601,4301,460+2.1%30,800150億4806万+1.11%41.760.65
05/261,4401,4501,4301,430+0.7%15,400147億3886万-0.97%40.910.64
05/251,4301,4401,4201,4200%14,700146億3579万-1.8%40.620.63
05/221,4301,4401,4101,420-1.39%21,000146億3579万-1.87%40.620.63
05/211,4301,4401,4301,440+0.7%6,500148億4192万-0.55%41.190.64
05/201,4401,4401,4201,430-0.69%18,100147億3886万-1.38%40.910.64
05/191,4201,4401,4201,440+0.7%14,100148億4192万-0.83%41.190.64
05/181,4301,4301,4201,4300%12,300147億3886万-1.72%40.910.64
05/151,4401,4501,4201,430+0.7%52,000147億3886万-2.05%40.910.64
05/141,4201,4301,4201,420-0.7%26,700146億3579万-3.01%40.620.63
05/131,4401,4401,4201,4300%8,400147億3886万-2.32%40.910.64
05/121,4301,4401,4201,4300%16,800147億3886万-2.32%40.910.64
05/111,4701,4701,4301,430-1.38%26,000147億3886万-2.19%40.910.64
05/081,4301,4601,4301,450+2.11%23,200149億4499万-0.75%41.480.64
05/071,4201,4301,4101,420-0.7%16,500146億3579万-2.67%40.620.63
05/011,4301,4401,4101,430-0.69%26,400147億3886万-1.92%40.910.64
04/301,4601,4601,4401,440-2.04%20,300148億4192万-1.1%41.190.64
04/281,4701,4701,4501,470+0.68%27,500151億5113万+1.1%42.050.65
04/271,4601,4701,4501,460-0.68%18,700150億4806万+0.55%41.760.65
04/241,4601,4801,4601,470+0.68%12,500151億5113万+1.38%42.050.65
04/231,4701,4801,4601,460-0.68%24,800150億4806万+0.83%41.760.65
04/221,4801,4801,4701,470-0.68%12,300151億5113万+1.66%42.050.65
04/211,4701,4801,4701,480+0.68%9,500152億5420万+2.56%42.340.66
04/201,4701,5001,4701,4700%42,700151億5113万+2.08%42.050.65
04/171,4701,5201,4701,4700%73,600151億5113万+2.23%42.050.65
04/161,4701,4701,4501,470+0.68%11,300151億5113万+2.44%42.050.65
04/151,4601,4701,4501,460+0.69%22,500150億4806万+1.96%41.760.65
04/141,4501,4601,4501,4500%27,000149億4499万+1.33%41.480.64
04/131,5001,5001,4401,450-2.68%69,400149億4499万+1.4%41.480.64
04/101,4901,4901,4601,490+0.68%51,400153億5727万+4.41%42.620.66
04/091,5201,5201,4801,480-2.63%68,100152億5420万+4.01%42.340.66