株価チャート

2015/04/06～2015/08/28

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
08/28599622580594+0.17%118,00027億5692万-30.44%-3.71
08/27600624585593-1.5%70,20027億5228万-31.92%-3.7
08/26558602558602+5.99%125,80027億9405万-32.36%-3.76
08/25567618535568-1.39%110,90026億3625万-37.38%-3.55
08/24681688576576-20.33%68,60026億7338万-37.86%-3.6
08/21730730718723-2.43%19,60033億2572万-23.49%-4.48
08/20730741730741+1.09%9,30034億852万-22.65%-4.59
08/19745745733733-2.01%12,60033億7172万-24.51%-4.54
08/18761770738748+2.05%24,80034億4072万-24.06%-4.63
08/17765765730733-0.27%94,30033億7172万-26.33%-4.54
08/14750750734735-0.68%42,90033億8092万-26.94%-4.55
08/13788790727740-4.76%195,70034億392万-27.24%-4.58
08/12822822768777-7.83%110,20035億7411万-24.27%-4.81
08/11831879808843-19.02%178,60038億7771万-18.79%-5.22
08/101,0401,0801,0401,041-2.71%11,00047億8848万-0.48%-6.44
08/071,0881,0901,0431,070-1.56%15,80049億2188万+2.2%-6.62
08/061,1261,1261,0871,087-2.51%11,30050億8万+3.72%-6.73
08/051,0971,1201,0841,115+3.24%16,70051億2888万+6.39%-6.9
08/041,0601,0871,0521,080+1.89%7,50049億6788万+3.35%-6.69
08/031,0331,0661,0311,060+1.92%10,50048億7588万+1.44%-6.56
07/311,0281,0421,0271,040+0.68%2,60047億8388万-0.67%-6.44
07/301,0251,0501,0211,033+0.78%3,70047億5169万-1.81%-6.4
07/291,0091,0361,0091,025-1.16%2,00047億1489万-3.03%-6.35
07/281,0381,0531,0001,037-1.24%8,90047億7009万-2.35%-6.42
07/271,0331,0601,0321,050+1.35%4,20048億2988万-1.59%-6.5
07/241,0601,0601,0361,036-2.08%3,50047億6549万-3.18%-6.41
07/231,0371,0581,0331,058+2.03%3,80048億6668万-1.49%-6.55
07/221,0531,0531,0231,037-1.61%2,50047億7009万-3.89%-6.42
07/211,0101,0601,0081,054+2.23%10,10048億4828万-3.04%-6.53
07/171,0581,0581,0301,031-2.55%4,50047億4249万-5.41%-6.38
07/161,0621,0651,0421,058-0.47%5,90048億6668万-3.38%-6.55
07/151,0901,0901,0401,063-0.75%7,00048億8968万-3.28%-6.58
07/141,0401,0731,0391,071+5.93%11,60049億2648万-2.99%-6.63
07/139981,0149981,011+1.61%7,90046億5049万-8.84%-6.26
07/109781,019978995-0.6%5,30045億7689万-10.92%-6.16
07/099421,0038881,001+1.42%32,40046億449万-11.02%-6.2
07/081,0621,062986987-7.06%36,00045億4009万-12.89%-6.11
07/071,0511,0691,0511,062+1.82%5,00048億8508万-6.92%-6.57
07/061,0581,0721,0381,043-2.43%13,30047億9768万-9.07%-6.46
07/031,0601,0801,0561,069-1.93%8,70049億1728万-7.53%-6.62
07/021,1401,1401,0801,090+0.28%12,90050億1388万-6.36%-6.75
07/011,0361,1121,0351,087+3.43%19,60050億8万-7.09%-6.73
06/301,0441,0801,0321,051-1.31%26,00048億3448万-10.25%-6.51
06/291,0721,1001,0521,065-5.92%26,20048億9888万-9.28%-6.59
06/261,1401,1401,1281,132-1.14%12,50052億708万-3.82%-7.01
06/251,1451,1651,1301,145-1.97%43,10052億6687万-2.47%-7.09
06/241,1451,1681,1451,168+1.48%7,30053億7267万-0.17%-7.23
06/231,1591,1591,1431,151+0.26%5,40052億9447万-1.29%-7.13
06/221,1331,1591,1331,148+1.32%4,80052億6621万-1.29%-7.17
06/191,1331,1461,1201,133-1.39%16,60051億9740万-2.24%-7.08
06/181,1741,1741,1281,149-3.04%19,40052億7080万-0.69%-7.18
06/171,1851,2271,1651,185-2.39%20,10054億3594万+2.51%-7.4
06/161,1551,2141,1401,214+5.57%29,20055億6897万+5.47%-7.58
06/151,1481,1831,1401,150+0.88%11,20052億7538万+0.26%-7.18
06/121,1711,1711,1401,140-2.73%27,10052億2951万-0.52%-7.12
06/111,2001,2131,1501,172-1.76%21,00053億7630万+2.27%-7.32
06/101,1611,2151,1541,193+1.19%16,20054億7264万+4.47%-7.45
06/091,2241,2301,1111,179-3.68%36,30054億841万+3.69%-7.36
06/081,2101,2401,2061,224+2.51%20,10056億1484万+8.03%-7.64
06/051,1881,2021,1761,194-0.25%8,50054億7722万+5.85%-7.46
06/041,2001,2431,1881,197+1.44%17,50054億9099万+6.21%-7.47
06/031,1841,2071,1721,180-3.2%29,40054億1300万+4.8%-7.37
06/021,2281,2581,2101,219-3.1%20,30055億9191万+8.65%-7.61
06/011,2901,2901,2001,258-0.47%38,40057億7081万+12.52%-7.86
05/291,2831,3101,2131,264+0.4%73,20057億9833万+14.08%-7.89
05/281,1211,2601,1121,259+13.22%126,10057億7540万+14.66%-7.86
05/271,1241,1351,1111,112-1.07%10,50051億107万+2.21%-6.94
05/261,1331,1601,1071,124-0.79%75,40051億5611万+3.5%-7.02
05/251,0731,1381,0601,133+6.89%37,60051億9740万+4.42%-7.08
05/221,0501,0621,0431,060+1.34%9,80048億6253万-2.39%-6.62
05/211,0651,0721,0381,046-2.24%20,70047億9360万-4.04%-6.53
05/201,0741,0851,0651,070+0.38%8,90049億358万-1.92%-6.68
05/191,0651,0701,0301,066+1.52%28,70048億8525万-2.29%-6.65
05/181,1001,1001,0421,050-3.4%27,50048億1193万-3.67%-6.55
05/151,1151,1261,0871,087-2.51%13,60049億8149万0%-6.78
05/141,0841,1151,0501,115+3.53%23,70051億981万+2.95%-6.96
05/131,0881,1091,0771,077-3.15%21,50049億3566万+0.28%-6.72
05/121,1681,1701,0831,112+0.36%41,40050億9606万+4.12%-6.94
05/111,1871,1901,0951,108-3.4%38,90050億7773万+4.43%-6.91
05/081,0901,1511,0871,147+7.5%31,50052億5646万+9.13%-7.16
05/071,0401,0951,0301,0670%20,30048億8984万+2.5%-6.66
05/011,0851,0851,0201,067-2.11%41,30048億8984万+3.49%-6.66
04/301,1361,1361,0681,090-1.45%27,90049億9524万+6.76%-6.8
04/281,1331,1691,0821,106-4.33%45,60050億6857万+9.5%-6.9
04/271,1721,2391,1331,156-1.37%74,80052億9770万+15.72%-7.21
04/241,0801,1721,0801,172+8.82%84,10053億7103万+18.74%-7.31
04/231,1021,1221,0701,077-3.67%44,20049億3566万+10.35%-6.72
04/221,0101,1321,0101,118+10.8%65,80051億2356万+15.38%-6.97
04/211,0201,0331,0071,009-0.49%21,40046億2222万+5.1%-6.29
04/201,0031,0421,0001,014-0.59%23,60046億4512万+5.96%-6.32
04/171,0531,0641,0171,020-4.58%36,80046億7261万+7.03%-6.36
04/161,0901,1281,0641,069-1.93%45,10048億9708万+12.64%-6.67
04/151,1731,1731,0801,090-6.12%67,10049億9328万+15.71%-6.8
04/141,1791,2091,1251,161+0.09%70,20053億1853万+25.11%-7.24
04/131,1001,1601,0811,160+8.51%61,10053億1395万+27.47%-7.23
04/101,0471,0881,0211,069+1.14%26,90048億9708万+19.98%-6.67
04/091,0701,1801,0001,057+0.67%182,90048億4211万+20.66%-6.59
04/089881,0799741,050+7.91%85,00048億1004万+21.81%-6.55
04/07968998938973-1.02%21,90044億5730万+14.88%-6.07
04/06891992890983+8.5%70,70045億311万+17.72%-6.13