株価チャート

2015/04/03～2015/08/27

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
08/27581610579589+1.2%124,90054億925万-12.87%-1.55
08/26585597570582+1.22%149,60053億4497万-14.91%-1.53
08/25553617530575-2.87%307,30052億8068万-16.55%-1.51
08/24631645589592-12.81%260,70054億3680万-14.08%-1.56
08/21702718651679-4.63%1,120,50062億3580万-1.45%-1.78
08/20702712694712+16.34%214,60065億3886万+3.79%-1.87
08/19630632610612-2.86%56,80056億2048万-10.13%-1.61
08/18619645608630+2.44%75,80057億8579万-7.49%-1.66
08/17626632606615-3.3%100,50056億4803万-9.43%-1.62
08/14647649631636-1.7%56,20058億4089万-6.06%-1.67
08/13646653642647-0.61%82,00059億4191万-4.29%-1.7
08/12659666650651-1.06%104,00059億7865万-3.56%-1.71
08/11653668652658+0.77%110,20060億4294万-2.52%-1.73
08/10655670650653-1.06%130,40059億9702万-2.97%-1.72
08/07679683653660-4.76%229,40060億6130万-1.93%-1.73
08/06686759673693+3.43%1,599,40063億6437万+3.13%-1.82
08/05668680657670+1.82%207,00061億5314万0%-1.76
08/04677690658658-1.79%233,20060億4294万-1.5%-1.73
08/03712712668670-6.94%488,20061億5314万+0.45%-1.76
07/31734753713720+0.84%456,20066億1233万+8.27%-1.89
07/30758775706714-4.16%620,30065億5723万+7.85%-1.88
07/29825842742745-12.46%1,912,20068億4193万+13.05%-1.96
07/28761941711851+7.59%5,403,20078億1541万+30.12%-2.24
07/27825907782791-12.11%2,502,70072億6438万+22.64%-2.08
07/24806930748900+13.78%7,695,80082億6542万+41.07%-2.37
07/23791791790791+14.47%568,30072億6438万+26.16%-2.08
07/22617691613691+16.92%609,90063億4600万+11.27%-1.82
07/21591596591591+0.17%14,50054億2762万-4.37%-1.55
07/17590592587590-0.67%26,10054億1844万-4.84%-1.55
07/165925945885940%27,40054億5517万-4.5%-1.56
07/15598603592594-1.66%32,20054億5517万-4.81%-1.56
07/14586605586604+3.42%61,10055億4701万-3.51%-1.59
07/13578586573584+1.57%32,50053億6333万-6.86%-1.54
07/10601602575575-4.8%116,50052億8068万-8.59%-1.51
07/09611618568604-3.67%161,50055億4701万-4.43%-1.59
07/08633635615627-1.42%74,90057億5824万-0.95%-1.65
07/07631636631636+0.79%21,20058億4089万+0.32%-1.67
07/06640640630631-1.25%24,50057億9497万-0.32%-1.66
07/03633639631639+0.63%27,70058億6844万+0.95%-1.68
07/02643648632635-1.09%49,90058億3171万+0.32%-1.67
07/01630647629642+2.23%49,60058億9599万+1.42%-1.69
06/30621635620628+1.13%56,90057億6730万-0.79%-1.65
06/29618634618621-2.66%98,00057億301万-1.9%-1.63
06/26632639630638+0.47%32,80058億5913万+0.79%-1.68
06/25631635630635+0.95%20,40058億3158万+0.16%-1.67
06/246286326256290%20,20057億7648万-0.79%-1.65
06/23626629623629+0.8%24,50057億7648万-0.79%-1.65
06/22623627621624-0.32%29,60057億3056万-1.58%-1.64
06/196246316246260%19,20057億4893万-1.26%-1.65
06/18630634624626-0.63%28,80057億4893万-1.26%-1.65
06/17626632626630+0.64%19,90057億8566万-0.79%-1.66
06/16640640626626-1.42%47,70057億4893万-1.57%-1.65
06/15642643632635-0.78%34,40058億3158万-0.31%-1.67
06/12642657640640-0.16%58,50058億7750万+0.31%-1.68
06/116386446386410%36,30058億8668万+0.31%-1.68
06/10639643636641+0.94%20,20058億8668万+0.31%-1.68
06/096346406346350%21,00058億3158万-0.78%-1.67
06/086326426326350%29,50058億3158万-1.09%-1.67
06/05639640631635-1.09%25,20058億3158万-1.24%-1.67
06/04641643633642+0.47%30,30058億9587万-0.62%-1.69
06/03631645630639+0.95%32,70058億6832万-1.39%-1.68
06/02629634628633+0.32%24,40058億1321万-2.62%-1.66
06/01630634629631-0.79%23,80057億9485万-3.37%-1.66
05/29628641628636+1.11%43,00058億4076万-2.9%-1.67
05/28635636628629-0.16%29,90057億7648万-4.26%-1.65
05/27634643630630-0.63%45,10057億8566万-4.4%-1.66
05/26636639631634-0.31%35,30058億2240万-4.23%-1.67
05/25646646636636-1.85%64,40058億4076万-4.07%-1.67
05/22660660642648+1.09%77,50059億5097万-2.7%-1.7
05/21644657636641+0.63%74,90058億8668万-3.9%-1.68
05/20635648633637+1.11%60,60058億4995万-4.64%-1.67
05/19622634622630+0.64%35,60057億8566万-5.69%-1.66
05/186246266186260%20,00057億4893万-6.43%-1.65
05/15632632624626-1.26%29,60057億4893万-6.57%-1.65
05/14650650630634-2.76%53,00058億2240万-5.51%-1.67
05/13653659651652-0.15%25,40059億8770万-2.83%-1.71
05/12655657651653-0.76%19,70059億9689万-2.68%-1.72
05/11670670654658-0.75%34,20060億4280万-1.94%-1.73
05/08658667653663+0.45%28,70060億8872万-1.19%-1.74
05/07660708660660-0.3%127,80060億6117万-1.35%-1.73
05/01671671658662-1.34%29,60060億7954万-0.9%-1.74
04/30688688670671-0.59%34,50061億6219万+0.6%-1.76
04/28693693670675-3.02%41,60061億9893万+1.35%-1.77
04/276967006836960%56,60063億9178万+4.5%-1.83
04/24701704689696-1.14%29,30063億9178万+4.82%-1.83
04/23706707694704+0.86%79,00064億6525万+6.51%-1.85
04/22675709674698+3.1%99,60064億1015万+6.08%-1.83
04/21677681671677-0.15%32,80062億1729万+3.36%-1.78
04/20719725678678-3.42%190,80062億2648万+3.51%-1.78
04/17682707682702+3.08%93,90064億4688万+7.34%-1.85
04/16680682674681+0.15%22,70062億5403万+4.13%-1.79
04/15688688665680-1.45%52,60062億4484万+3.98%-1.79
04/14686697678690+0.73%86,70063億3668万+5.5%-1.81
04/13675715672685+4.58%236,20062億9076万+4.74%-1.8
04/10657657650655+0.77%18,20060億1525万+0.15%-1.72
04/09650658642650-0.91%39,00059億6934万-0.76%-1.71
04/08658660646656-0.15%26,80060億2444万-0.15%-1.72
04/07657659651657+0.46%17,20060億3362万-0.15%-1.73
04/06630654630654+3.81%35,50060億607万-0.76%-1.72
04/03647648629630-2.78%26,90057億8566万-4.55%-1.66