株価チャート

2015/04/21～2015/09/14

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
20181/1, 株式分割 1→1.3
2015
09/141,0691,0721,0501,068+1.68%39,130153億4434万-0.68%4.610.7
09/111,0301,0501,0181,050+1.79%16,900150億9007万-2.69%4.540.69
09/101,0121,0389991,032+0.83%40,430148億2475万-4.75%4.460.67
09/091,0121,0281,0071,023+5.3%33,150147億315万-6.05%4.420.67
09/081,0061,015966972-3.66%30,810139億6246万-11.19%4.20.63
09/071,0051,0199851,008-2.96%37,050144億9310万-8.49%4.360.66
09/041,0681,0681,0151,039-3.43%30,160149億3530万-6.21%4.490.68
09/031,0621,0841,0551,076+2.12%44,980154億6594万-3.31%4.650.7
09/021,0771,0881,0541,054-3.72%54,600151億4535万-5.65%4.550.69
09/011,0881,1061,0881,095-1.04%68,120157億3126万-2.44%4.730.71
08/311,1081,1141,0981,106-0.83%42,380158億9709万-1.68%4.780.72
08/281,0381,1171,0381,115+9.02%76,960160億2975万-1.12%4.820.73
08/271,0041,0351,0041,023+5.64%58,240147億315万-9.62%4.420.67
08/26923983923968+5.8%46,930139億1824万-15.05%4.180.63
08/25917994900915-9.23%138,450131億5545万-20.4%3.950.6
08/241,0681,0889981,008-9.52%114,140144億9310万-13.29%4.360.66
08/211,1081,1321,0851,115-2.56%111,020160億1869万-4.82%4.820.73
08/201,1401,1581,1401,144-0.07%27,430164億3878万-2.65%4.940.75
08/191,1501,1561,1421,145-0.67%23,660164億4984万-2.83%4.940.75
08/181,1581,1621,1521,152-0.33%10,140165億6039万-2.43%4.980.75
08/171,1401,1571,1401,156+1.42%15,080166億1566万-2.27%4.990.75
08/141,1481,1551,1361,140-1.4%12,090163億8351万-3.72%4.920.74
08/131,1441,1561,1381,156+1.42%25,870166億1566万-2.52%4.990.75
08/121,1651,1671,1351,140-2.31%80,080163億8351万-4.04%4.920.74
08/111,1681,1771,1651,167-0.2%29,900167億7043万-2.1%5.040.76
08/101,1841,1871,1631,169+0.53%80,470168億360万-2.16%5.050.76
08/071,1651,1771,1541,163-0.13%39,260167億1516万-3%5.020.76
08/061,1591,1691,1541,165+0.66%45,760167億3727万-3.19%5.030.76
08/051,1601,1651,1541,157-0.59%35,490166億2672万-4.15%50.76
08/041,1861,1861,1621,164-0.85%67,730167億2621万-3.81%5.030.76
08/031,1751,1881,1711,174+0.99%33,150168億6993万-3.07%5.070.77
07/311,1691,1691,1601,162-1.11%27,430167億410万-4.34%5.020.76
07/301,1621,1771,1621,175+0.99%21,580168億9204万-3.5%5.080.77
07/291,1811,1831,1571,164-1.24%20,020167億2621万-4.76%5.030.76
07/281,1621,1821,1601,178-0.91%26,780169億3626万-3.8%5.090.77
07/271,1991,2071,1851,189-1.47%66,690170億9103万-3.16%5.140.78
07/241,2121,2181,2061,207-0.63%10,660173億4529万-1.88%5.210.79
07/231,2281,2281,2131,215-1.13%14,560174億5584万-1.33%5.250.79
07/221,2321,2321,2241,228-0.37%8,060176億5483万-0.29%5.310.8
07/211,2211,2381,2201,233+1.01%21,840177億2116万+0.09%5.330.81
07/171,2101,2261,2101,221+0.95%28,860175億4428万-0.99%5.270.8
07/161,2141,2161,2021,209-0.44%32,760173億7846万-2.09%5.220.79
07/151,2231,2231,2001,215-0.32%23,010174億5584万-1.73%5.250.79
07/141,2231,2341,2111,218+1.28%32,760175億1112万-1.42%5.260.8
07/131,1851,2081,1851,203+1.23%39,260172億9002万-2.66%5.20.79
07/101,1721,1921,1431,188+1.05%90,350170億7997万-4.08%5.130.78
07/091,1551,1901,1031,176-2.49%114,010169億309万-5.3%5.080.77
07/081,2521,2521,1981,206-3.69%91,260173億3424万-3.12%5.210.79
07/071,2431,2611,2391,252+0.74%24,050179億9754万+0.51%5.410.82
07/061,2581,2651,2351,243-1.88%37,570178億6488万-0.23%5.370.81
07/031,2601,2671,2451,267+0.49%36,920182億758万+1.76%5.470.83
07/021,2601,2611,2471,261+0.24%29,510181億1914万+1.35%5.450.82
07/011,2361,2581,2351,258+2.19%34,970180億7492万+1.18%5.430.82
06/301,2191,2321,2111,231+1.85%72,410176億8800万-0.82%5.320.8
06/291,2261,2321,1941,208-3.86%49,270173億6740万-2.54%5.220.79
06/261,2521,2571,2441,257-0.06%33,410180億6387万+1.36%5.430.82
06/251,2541,2631,2471,258+0.12%26,130180億7492万+1.59%5.430.82
06/241,2471,2661,2471,256+0.06%65,390180億5281万+1.63%5.430.82
06/231,2471,2691,2411,255+1.75%72,020180億4176万+1.65%5.420.82
06/221,2351,2431,2321,234-0.62%30,810177億3222万-0.01%5.330.81
06/191,2311,2451,2271,242+0.62%24,570178億4277万+0.61%5.360.81
06/181,2421,2421,2231,234-0.68%27,950177億3222万-0.01%5.330.81
06/171,2411,2501,2311,242+0.12%19,630178億5382万+0.75%5.370.81
06/161,2491,2511,2351,241-0.92%29,770178億3171万+0.79%5.360.81
06/151,2651,2651,2481,252-0.43%34,970179億9754万+1.65%5.410.82
06/121,2421,2601,2421,258+2.06%31,980180億7492万+2%5.430.82
06/111,2351,2381,2321,232+0.75%15,600177億1011万+0.02%5.320.8
06/101,2351,2451,2151,223-0.93%35,230175億7745万-0.8%5.280.8
06/091,2561,2581,2351,235-2.13%30,420177億4327万+0.05%5.330.81
06/081,2651,2671,2571,262+0.49%31,070181億3020万+2.23%5.450.82
06/051,2581,2581,2511,255-0.18%23,270180億4176万+1.65%5.420.82
06/041,2451,2651,2451,258+0.93%49,790180億7492万+1.84%5.430.82
06/031,2371,2561,2351,246+0.43%30,550179億910万+0.82%5.380.81
06/021,2271,2421,2261,241+1%18,460178億3171万+0.3%5.360.81
06/011,2271,2331,2151,228+0.13%35,230176億5483万-0.77%5.310.8
05/291,2421,2521,2251,227-1.66%72,020176億3272万-0.89%5.30.8
05/281,2391,2621,2301,248+3.25%97,110179億3121万+0.78%5.390.81
05/271,2121,2201,2061,208-0.32%23,660173億6740万-2.39%5.220.79
05/261,2011,2121,1921,212+0.9%50,310174億2268万-2.08%5.240.79
05/251,2081,2161,1981,202-0.26%31,590172億6791万-3.1%5.190.78
05/221,2131,2681,1971,205-1.01%108,680173億1213万-3.01%5.20.79
05/211,2281,2351,2171,217-0.82%24,830174億8901万-2.1%5.260.79
05/201,2351,2381,2211,227-0.56%39,780176億3272万-1.21%5.30.8
05/191,2371,2461,2331,234-0.06%45,890177億3222万-0.5%5.330.81
05/181,2351,2381,2251,235+1.2%40,690177億4327万-0.19%5.330.81
05/151,2121,2221,2081,220+1.02%18,590175億3323万-1.13%5.270.8
05/141,2081,2221,2041,208-0.25%65,780173億5635万-1.89%5.220.79
05/131,2051,2341,1961,211-4.37%119,470174億57万-1.48%5.230.79
05/121,2711,2821,2411,266-0.18%50,830181億9653万+3.36%5.470.83
05/111,2551,2731,2481,268+2.23%40,560182億2969万+4.14%5.480.83
05/081,2411,2481,2381,241-0.31%11,830178億3171万+2.37%5.360.81
05/071,2381,2451,2321,245+0.25%29,640178億8699万+3.12%5.380.81
05/011,2521,2601,2341,242-0.19%46,150178億4277万+3.38%5.360.81
04/301,2761,2821,2391,244-2.59%61,490178億7593万+4%5.370.81
04/281,2771,2841,2671,277+0.73%43,290183億5130万+7.21%5.520.83
04/271,2771,2881,2641,268-0.18%45,240182億1864万+6.98%5.480.83
04/241,2771,2861,2501,270-1.37%99,580182億5180万+7.72%5.490.83
04/231,2691,2881,2651,288+2.26%127,660185億607万+9.78%5.560.84
04/221,2461,2641,2461,259+1.36%53,300180億9703万+8%5.440.82
04/211,2201,2461,2201,242+1.83%73,320178億5382万+7%5.370.81