株価チャート

2015/04/14～2015/09/07

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
09/072,4042,4432,3662,411-0.9%1,446,2003066億2874万-11.72%182.911.78
09/042,5572,5572,4052,433-4.85%1,710,3003094億2668万-11.37%184.581.8
09/032,5502,6032,5362,557+1.39%929,9003251億9688万-7.25%193.991.89
09/022,5072,5852,4922,522-1.41%1,143,0003207億4562万-8.72%191.331.86
09/012,6802,6842,5512,558-5.75%1,206,5003253億2406万-7.55%194.061.89
08/312,6912,7342,6732,714+0.41%758,0003451億6400万-2.06%205.92.01
08/282,7132,7312,6722,703+1.81%1,472,9003437億6503万-2.38%205.062
08/272,7352,7642,6142,655+0.76%1,977,1003376億6043万-4.12%201.421.96
08/262,5702,6602,5242,635+4.11%1,478,9003351億1685万-4.94%199.911.95
08/252,5002,6782,4372,531-2.5%1,678,0003218億9023万-8.76%192.021.87
08/242,7332,7562,5952,596-8.37%2,274,6003301億5687万-6.69%196.951.92
08/212,8012,8832,8012,833-1.36%1,699,0003602億9831万+1.65%214.932.09
08/202,9022,9152,8592,872-2.35%671,1003652億5829万+3.24%217.892.12
08/192,9993,0102,9312,941-2.13%1,167,2003740億3365万+6.1%223.122.17
08/183,0003,0302,9863,005-0.17%525,8003821億7311万+8.92%227.982.22
08/172,9173,0202,9043,010+3.4%1,056,2003828億900万+9.85%228.352.22
08/142,9032,9262,8792,911+0.21%465,8003702億1828万+7.06%220.842.15
08/132,8712,9212,8712,905-0.14%754,3003694億5520万+7.39%220.392.15
08/122,8842,9452,8672,909+2.65%1,663,7003699億6392万+8.14%220.692.15
08/112,8122,9142,7752,834+0.39%2,182,5003604億2549万+5.83%2152.09
08/102,7242,8862,6512,823+4.21%3,184,8003590億2652万+5.77%214.172.09
08/072,6302,7222,5792,709+2.61%1,444,1003445億2810万+1.73%205.522
08/062,7682,7962,6272,640-5.41%2,228,6003357億5275万-0.79%200.281.95
08/052,7872,8302,7692,791+0.83%939,7003549億5679万+4.89%211.742.06
08/042,7792,8002,7522,768-0.18%479,1003520億3167万+4.33%2102.05
08/032,7472,7882,7362,773+1.84%1,095,9003526億6756万+4.8%210.372.05
07/312,7152,7682,6892,723+0.26%852,1003463億861万+3.03%206.582.01
07/302,6732,7392,6702,716+3.23%1,141,0003454億1836万+2.76%206.052.01
07/292,6562,6582,6042,631-0.94%1,065,5003346億814万-0.64%199.61.94
07/282,6312,6872,6132,656-0.11%712,8003377億8761万+0.11%201.51.96
07/272,6722,6732,6152,659-1.41%899,3003381億6915万+0.23%201.731.97
07/242,7502,7502,6952,697-1.24%378,6003430億195万+1.54%204.611.99
07/232,6792,7472,6662,731+1.49%595,1003473億2604万+2.75%207.192.02
07/222,7132,7132,6612,691-1.57%814,0003422億3888万+1.13%204.151.99
07/212,7032,7572,6912,734+0.96%664,3003477億758万+2.59%207.422.02
07/172,6862,7202,6382,708-0.15%1,073,6003444億92万+1.58%205.442
07/162,6532,7442,6422,712+3.39%1,486,1003449億964万+1.65%205.752
07/152,6342,6702,6052,623+0.19%625,0003335億9070万-1.76%198.991.94
07/142,6172,6722,6012,618+4.01%1,167,0003329億5481万-2.09%198.621.93
07/132,5122,5582,4802,517+0.84%644,8003201億972万-6.01%190.951.86
07/102,5702,5702,4762,496-2.88%1,061,2003174億3896万-7.25%189.361.84
07/092,4772,5842,4132,570+1.58%1,352,8003268億5021万-4.96%194.971.9
07/082,5832,5832,5302,530-2.73%892,2003217億6305万-6.78%191.941.87
07/072,6412,6412,5942,601-0.23%526,6003307億9276万-4.52%197.331.92
07/062,6202,6392,5752,607-2.36%790,3003315億5584万-4.61%197.781.93
07/032,6802,6842,6432,670+0.34%539,4003395億6812万-2.48%202.561.97
07/022,6602,6742,6242,661+1.03%737,5003384億2351万-2.95%201.881.97
07/012,5832,6372,5482,634+1.78%765,1003349億8967万-4.04%199.831.95
06/302,6102,6182,5392,588-0.65%1,334,4003291億3944万-5.75%196.341.91
06/292,6202,6612,5862,605-3.45%1,484,7003313億148万-5.17%197.631.93
06/262,7432,7572,6792,698-1.1%1,472,7003431億2913万-1.75%204.691.99
06/252,8142,8212,7282,728-3.98%1,750,6003469億4451万-0.55%206.962.02
06/242,7722,8642,7722,841+3.61%1,987,9003613億1574万+3.88%215.532.1
06/232,6432,7562,6152,742+3.01%1,929,5003487億2501万+0.73%208.022.03
06/222,7152,7382,6342,662-3.13%2,016,3003385億5069万-1.84%201.951.97
06/192,7422,7632,7162,748+0.33%1,681,4003494億8809万+1.51%208.482.03
06/182,7962,8102,7052,739-2.53%1,350,4003483億4348万+1.48%207.82.02
06/172,8062,8302,7832,810+0.72%1,107,0003573億7319万+4.54%213.182.08
06/162,7452,8102,7362,790+1.05%1,179,2003548億2961万+4.38%211.672.06
06/152,7172,7612,6942,761+0.62%1,000,4003511億4142万+3.91%209.472.04
06/122,7822,7942,7312,744-1.22%1,362,4003489億7937万+4.02%208.182.03
06/112,7622,7812,7532,778+2.02%1,298,6003533億346万+6.03%210.762.05
06/102,7002,7532,6622,723+0.22%1,868,1003463億861万+4.73%206.582.01
06/092,7882,8102,7112,717-3.69%1,307,3003455億4554万+5.23%206.132.01
06/082,8402,8602,8042,821-0.14%996,5003587億7216万+9.98%214.022.08
06/052,8052,8502,7932,825+0.32%930,0003592億8088万+11%214.322.09
06/042,8192,8872,8012,816+0.54%1,255,0003581億3626万+11.48%213.642.08
06/032,7822,8362,7662,801-0.46%1,471,9003562億2858万+11.68%212.52.07
06/022,7942,8562,7782,814+2.55%2,359,9003578億8191万+12.88%213.492.08
06/012,7702,7762,7262,744-0.87%1,141,4003489億7937万+10.78%208.182.03
05/292,7262,7692,6962,768+1.13%1,579,6003520億3167万+12.43%2102.05
05/282,6952,7492,6922,737+3.05%2,099,3003480億8912万+11.9%207.642.02
05/272,6032,6752,5862,656+2.15%1,478,8003377億8761万+9.26%201.51.96
05/262,6002,6072,5582,600+0.15%996,7003306億6558万+7.48%197.251.92
05/252,6092,6132,5522,596-0.92%1,921,9003301億5687万+7.76%196.951.92
05/222,5542,6462,5502,620+3.6%2,802,3003332億917万+9.21%198.771.94
05/212,5382,5992,5162,529+0.64%2,769,5003216億3587万+5.9%191.861.87
05/202,4952,5202,4692,513+0.8%1,634,2003196億101万+5.54%190.651.86
05/192,5222,5322,4872,493-1.11%1,132,0003170億5742万+5.06%189.131.84
05/182,5582,5602,4652,521-1.68%1,642,9003206億1844万+6.6%191.261.86
05/152,4802,5732,4572,564+3.89%1,961,4003260億8714万+8.78%194.521.89
05/142,4652,5012,4332,468+1.27%1,853,8003138億7795万+5.07%187.241.82
05/132,3702,4682,3622,437+2.83%2,155,1003099億3540万+3.92%184.881.8
05/122,2652,4622,2502,370+3%3,854,5003014億1440万+1.24%179.81.75
05/112,3202,3682,2982,301+0.74%766,0002926億3904万-1.37%174.571.7
05/082,2832,3052,2582,284+0.53%862,1002904億7700万-1.89%173.281.69
05/072,2602,2812,2012,272-0.04%1,094,5002889億5085万-2.2%172.371.68
05/012,3002,3022,2532,273-0.87%994,6002890億7803万-2.07%172.441.68
04/302,3222,3272,2902,293-1.29%1,309,0002916億2161万-1.04%173.961.69
04/282,3582,3652,3122,323-1.44%938,2002954億3698万+0.17%176.241.72
04/272,3902,3952,3452,357-0.76%745,7002997億6107万+1.51%178.821.74
04/242,3962,4102,3532,375-1.29%1,148,2003020億5029万+2.19%180.181.76
04/232,4602,4862,3982,406-1.27%1,553,0003059億9284万+3.53%182.531.78
04/222,3802,4602,3472,437+3.22%3,887,9003099億3540万+5.04%184.881.8
04/212,3532,3672,3302,361-0.04%1,139,2003002億6979万+1.99%179.121.74
04/202,3482,3742,3302,362-0.25%1,114,3003003億9697万+1.94%179.191.75
04/172,3472,3852,3472,368+0.81%1,135,7003011億6004万+2.07%179.651.75
04/162,3462,3982,3412,349+0.13%1,266,9002987億4364万+0.56%178.211.74
04/152,3412,3562,3322,346-0.34%678,5002983億6210万-0.34%177.981.73
04/142,3262,3702,3112,354+0.3%854,3002993億7953万-0.68%178.591.74