株価チャート

2015/03/30～2015/08/21

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
08/211,1001,1121,0861,090-2.15%1,624,3004107億6693万-3.96%-1.84
08/201,1291,1291,1081,114-1.59%1,161,7004198億1134万-1.85%-1.88
08/191,1341,1451,1311,132-0.26%1,068,0004265億9465万-0.18%-1.92
08/181,1491,1491,1281,135-1.73%1,426,4004277億2520万+0.18%-1.92
08/171,1641,1661,1521,155-0.77%962,6004352億6221万+2.12%-1.95
08/141,1731,1741,1601,164-1.36%932,8004386億5386万+3.19%-1.97
08/131,1571,1841,1551,180+1.99%1,392,6004446億8347万+4.98%-2
08/121,1771,1771,1561,157-2.61%1,202,2004360億1591万+3.4%-1.96
08/111,1791,1911,1771,188+0.93%1,883,1004476億9827万+6.45%-2.01
08/101,1581,1781,1561,177+0.43%1,439,5004435億5292万+5.94%-1.99
08/071,1441,1721,1411,172+2.72%1,959,2004416億6866万+5.87%-1.98
08/061,1501,1531,1371,141-1.81%1,618,3004299億8630万+3.35%-1.93
08/051,1771,1851,1481,162-1.11%1,800,4004379億16万+5.44%-1.97
08/041,1501,1751,1451,175+1.64%1,886,7004427億9922万+7.01%-1.99
08/031,1501,1641,1391,156-0.77%2,191,9004356億3906万+5.57%-1.96
07/311,1581,1671,1311,165-0.43%5,917,9004390億3071万+6.59%-1.97
07/301,1091,2501,1061,170+6.17%10,545,4004409億1496万+6.95%-1.98
07/291,0971,1021,0841,102+1.29%946,6004152億8914万+0.73%-1.86
07/281,0821,0921,0781,0880%955,0004100億1323万-0.91%-1.84
07/271,0901,0981,0811,088-0.37%733,7004100億1323万-1.18%-1.84
07/241,0771,0941,0771,092+0.28%892,5004115億2063万-1.09%-1.85
07/231,0891,0921,0761,089+0.28%756,8004103億9008万-1.63%-1.84
07/221,0871,0941,0781,086-0.09%1,159,0004092億5953万-2.25%-1.84
07/211,1001,1031,0811,087-1%1,255,0004096億3638万-2.51%-1.84
07/171,0951,0991,0871,098+0.18%781,6004137億8173万-1.88%-1.86
07/161,0961,0981,0781,096-0.27%2,015,0004130億2803万-2.4%-1.85
07/151,1121,1161,0961,099-0.63%1,888,0004141億5858万-2.48%-1.86
07/141,0971,1111,0921,106+1.65%1,791,7004167億9654万-2.12%-1.87
07/131,0831,0941,0831,088+0.93%1,455,9004100億1323万-3.97%-1.84
07/101,0691,0811,0601,078+1.51%1,853,0004062億4473万-5.19%-1.82
07/091,0571,0621,0461,0620%2,038,6004002億1512万-6.84%-1.8
07/081,0851,0901,0621,062-1.85%1,804,9004002億1512万-7.25%-1.8
07/071,0741,0841,0671,082+1.88%1,429,5004077億5213万-5.83%-1.83
07/061,0651,0691,0561,062-1.48%1,670,9004002億1512万-7.81%-1.8
07/031,0801,0881,0751,078-0.83%1,548,4004062億4473万-6.83%-1.82
07/021,0881,0921,0751,0870%1,552,5004096億3638万-6.29%-1.84
07/011,0791,0871,0651,087+1.59%1,903,1004096億3638万-6.53%-1.84
06/301,0861,0891,0701,070-1.65%3,014,9004032億2992万-8.23%-1.81
06/291,1001,1041,0841,088-2.77%2,576,2004100億1323万-7.01%-1.84
06/261,1511,1531,1161,119-5.01%3,496,7004216億9559万-4.52%-1.89
06/251,1831,1871,1781,178-0.42%1,762,0004439億2977万+0.43%-1.99
06/241,1901,1901,1821,183-0.17%1,766,7004458億1402万+1.02%-2
06/231,1771,1851,1731,185+1.28%1,622,3004465億6772万+1.46%-2
06/221,1601,1731,1561,170+0.86%1,099,9004409億1496万+0.43%-1.98
06/191,1751,1771,1581,160-0.94%1,565,1004371億4646万-0.17%-1.96
06/181,1861,1871,1681,171-1.35%1,464,5004412億9181万+0.95%-1.98
06/171,1911,1981,1861,187-0.5%1,256,2004473億2142万+2.33%-2.01
06/161,1971,2011,1911,193-0.08%1,742,5004495億8252万+2.93%-2.02
06/151,1921,1991,1901,194+0.17%1,832,6004499億5937万+3.02%-2.02
06/121,1911,1921,1811,192-0.08%2,427,5004492億567万+2.94%-2.02
06/111,1801,1981,1771,193+1.45%2,243,1004495億8252万+3.11%-2.02
06/101,1831,1881,1731,176-0.08%1,840,4004431億7607万+1.73%-1.99
06/091,1791,1851,1751,177-0.25%1,765,3004435億5292万+1.9%-1.99
06/081,1771,1831,1751,180+0.68%1,214,6004446億8347万+2.16%-2
06/051,1681,1721,1631,172+0.43%1,278,9004416億6866万+1.56%-1.98
06/041,1771,1851,1651,167-0.34%2,152,5004397億8441万+1.13%-1.97
06/031,1641,1721,1621,171+0.43%1,846,0004412億9181万+1.56%-1.98
06/021,1751,1781,1651,166-0.51%1,634,7004394億756万+1.13%-1.97
06/011,1621,1761,1621,172+0.86%2,072,8004416億6866万+1.74%-1.98
05/291,1541,1661,1531,162+0.17%2,089,4004379億16万+0.96%-1.97
05/281,1581,1651,1521,1600%1,710,3004371億4646万+0.87%-1.96
05/271,1591,1621,1511,160-0.26%1,696,3004371億4646万+0.96%-1.96
05/261,1331,1671,1331,163+0.87%2,380,2004382億7701万+1.39%-1.97
05/251,1491,1601,1451,153+1.14%1,650,2004345億851万+0.79%-1.95
05/221,1301,1441,1291,140+1.6%1,918,6004296億945万-0.18%-1.93
05/211,1241,1311,1171,122+0.99%2,007,8004228億2614万-1.49%-1.9
05/201,1081,1141,1051,111+0.27%2,371,7004186億8079万-2.29%-1.88
05/191,1121,1131,1011,108+0.09%2,745,0004175億5024万-2.46%-1.87
05/181,1071,1191,1001,107+0.18%2,545,7004171億7339万-2.55%-1.87
05/151,1551,1551,1031,105-4.99%5,176,4004164億1969万-2.73%-1.87
05/141,1741,1781,1561,163-1.44%1,269,4004382億7701万+2.47%-1.97
05/131,1741,1821,1721,180+0.6%1,176,0004446億8347万+4.24%-2
05/121,1811,1871,1711,173-0.59%1,461,8004420億4551万+3.99%-1.98
05/111,1791,1811,1721,180+1.37%1,760,4004446億8347万+4.98%-2
05/081,1631,1691,1471,164-0.43%1,751,7004386億5386万+3.84%-1.97
05/071,1541,1811,1531,169+0.69%1,942,4004405億3811万+4.47%-1.98
05/011,1561,1641,1441,161+0.26%1,096,4004375億2331万+3.94%-1.96
04/301,1671,1721,1571,158-0.86%1,811,8004363億9276万+3.67%-1.96
04/281,1531,1691,1521,168+0.78%1,375,0004401億6126万+4.75%-1.98
04/271,1691,1741,1591,159+0.09%1,449,6004367億6961万+4.04%-1.96
04/241,1691,1691,1571,158-0.34%1,195,5004363億9276万+4.04%-1.96
04/231,1601,1701,1551,162+1.31%2,019,0004379億16万+4.5%-1.97
04/221,1461,1641,1451,147+0.09%1,332,1004322億4740万+3.24%-1.94
04/211,1401,1481,1331,146+1.15%1,735,5004318億7055万+3.15%-1.94
04/201,1291,1351,1211,133+0.89%2,257,5004269億7150万+2.07%-1.92
04/171,1241,1321,1201,123+0.81%2,208,3004232億299万+1.17%-1.9
04/161,1111,1281,1061,114+2.11%2,528,6004198億1134万+0.27%-1.88
04/151,0971,0981,0881,091-0.55%1,438,4004111億4378万-1.89%-1.85
04/141,0741,1011,0741,097+2.62%1,828,3004134億488万-1.44%-1.86
04/131,0751,0771,0611,069-1.11%2,447,9004028億5307万-4.13%-1.81
04/101,0931,0971,0781,081-1.37%3,191,8004073億7528万-3.4%-1.83
04/091,1201,1241,0931,096-1.08%2,562,3004130億2803万-2.4%-1.85
04/081,1051,1141,1031,108+1.09%1,295,7004175億5024万-1.69%-1.87
04/071,0781,1061,0761,096+1.95%2,141,4004130億2803万-2.92%-1.85
04/061,0831,0841,0721,075-0.74%1,420,4004051億1418万-5.04%-1.82
04/031,0861,0891,0751,083-0.64%1,386,4004081億2898万-4.58%-1.83
04/021,0901,1001,0851,090+0.74%1,358,0004107億6693万-4.22%-1.84
04/011,1021,1041,0761,082-1.46%1,977,8004077億5213万-5%-1.83
03/311,1101,1181,0951,098-0.9%1,400,6004137億8173万-3.77%-1.86
03/301,1241,1251,0961,108-2.21%1,579,2004175億5024万-2.98%-1.87