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
08/282,3882,4652,3722,434+4.6%598,9002335億5502万-3.95%18.482.26
08/272,3332,3812,3222,327+1.93%557,9002232億8781万-8.64%17.672.16
08/262,1902,3042,1892,283+4.97%789,1002190億6578万-11.03%17.332.12
08/252,1752,3112,1622,175-2.25%849,6002087億261万-15.99%16.512.02
08/242,2392,2872,2242,225-5.12%674,6002135億37万-15.04%16.892.06
08/212,3752,3762,3392,345-3.93%501,2002250億1500万-11.34%17.812.17
08/202,4652,4752,4312,441-1.85%290,8002342億2670万-8.41%18.532.26
08/192,4942,5202,4862,487-1.03%362,9002386億4064万-7.1%18.882.3
08/182,5062,5272,4862,513-0.48%491,8002411億3548万-6.27%19.082.33
08/172,5732,5852,4882,525-1.75%586,4002422億8694万-5.85%19.172.34
08/142,6112,6162,5512,570-1.98%336,8002466億493万-4.18%19.512.38
08/132,5852,6382,5852,622+0.58%321,4002515億9460万-2.2%19.912.43
08/122,6782,6862,5822,607-3.94%682,3002501億5527万-2.65%19.792.42
08/112,7002,7332,6812,714+1.34%610,2002604億2248万+1.31%20.612.52
08/102,6832,6852,6322,678-0.74%238,1002569億6809万+0.15%20.332.48
08/072,6382,7112,6072,698+1.77%350,6002588億8719万+0.94%20.492.5
08/062,6382,6862,6382,651+1.61%299,9002543億7730万-0.79%20.132.46
08/052,6482,6642,5862,609-2.25%437,1002503億4718万-2.36%19.812.42
08/042,6002,6792,6002,669+2.18%602,9002561億449万-0.11%20.272.47
08/032,6322,6322,5902,612-1.21%416,4002506億3505万-2.17%19.832.42
07/312,5782,6462,5772,644+2.92%535,2002537億561万-1.08%20.082.45
07/302,6052,6192,5582,569-1.12%589,7002465億897万-3.85%19.512.38
07/292,6372,6422,5842,598-1.44%771,2002492億9167万-2.88%19.732.41
07/282,6472,6752,6232,636-3.34%818,2002529億3797万-1.42%20.012.44
07/272,7622,7622,5012,727-1.27%590,6002616億6990万+2.1%20.712.53
07/242,7852,7962,7482,762-0.83%523,3002650億2833万+3.68%20.972.56
07/232,8512,8622,7652,785-3.03%1,002,8002672億3530万+4.86%21.152.58
07/222,8802,8932,8632,872-1.85%309,8002755億8340万+8.46%21.812.66
07/212,8542,9392,8492,926+2.27%1,002,1002807億6499万+11%22.222.71
07/172,8502,9042,8222,861+0.1%780,3002745億2790万+9.07%21.722.65
07/162,8122,8682,7642,858+4.8%1,287,2002742億4003万+9.42%21.72.65
07/152,6502,7542,6412,727+4.88%1,010,7002616億6990万+4.88%20.712.53
07/142,5772,6112,5622,600+2.89%871,2002494億8358万+0.31%19.742.41
07/132,5382,5642,5002,527-0.43%602,3002424億7885万-2.43%19.192.34
07/102,6292,6582,5162,538+0.44%1,297,9002435億3436万-2.08%19.272.35
07/092,5002,5402,4282,527-0.79%494,3002424億7885万-2.58%19.192.34
07/082,6662,6662,5472,547-3.19%530,0002443億9796万-1.96%19.342.36
07/072,6302,6552,6192,631+1.04%396,5002524億5819万+1.27%19.982.44
07/062,6062,6432,5912,604-1.96%409,2002498億6740万+0.19%19.772.41
07/032,6672,6672,6272,656-0.23%172,7002548億5708万+2.19%20.172.46
07/022,6612,6932,6522,662+0.57%360,6002554億3281万+2.46%20.212.47
07/012,6502,6792,6332,647+0.88%411,7002539億9348万+2%20.12.45
06/302,6002,6312,5952,624+0.88%457,2002517億8651万+1.2%19.922.43
06/292,6032,6142,5842,601-3.24%524,7002495億7954万+0.39%19.752.41
06/262,6192,6962,6062,688+2.63%691,4002579億2764万+3.78%20.412.49
06/252,6422,6422,6072,619-0.98%346,3002513億673万+1.35%19.892.43
06/242,5992,6492,5892,645+2.6%514,3002538億157万+2.44%20.082.45
06/232,5802,5822,5352,578+0.78%476,8002473億7257万0%19.572.39
06/222,5562,5672,5322,558-0.35%217,0002454億5346万-0.7%19.422.37
06/192,5712,5862,5212,567+0.79%516,2002463億1706万-0.27%19.492.38
06/182,5692,5812,5402,547-1.32%458,6002443億9796万-0.97%19.342.36
06/172,5822,6132,5732,581+0.23%525,8002476億6043万+0.43%19.62.39
06/162,6092,6142,5732,575-1.19%375,6002470億8470万+0.35%19.552.39
06/152,5752,6092,5612,606+0.85%459,2002500億5931万+1.72%19.792.41
06/122,5592,5842,5382,584+1.1%644,8002479億4830万+1.1%19.622.39
06/112,5532,5802,5292,556+1.19%623,9002452億6155万+0.27%19.412.37
06/102,5582,5672,5182,526-1.02%382,1002423億8290万-0.67%19.182.34
06/092,5592,5862,5522,552-0.78%532,9002448億7773万+0.39%19.382.36
06/082,6002,6202,5682,572-1.08%475,5002467億9684万+1.3%19.532.38
06/052,6002,6222,5812,600-0.46%270,5002494億8358万+2.48%19.742.41
06/042,5992,6382,5992,612+1.59%560,0002506億3505万+3.08%19.832.42
06/032,6322,6572,5592,571-2.32%626,1002467億88万+1.58%19.522.38
06/022,6122,6402,5962,632+0.19%605,1002525億5415万+4.07%19.982.44
06/012,6022,6342,5942,627+0.54%362,3002520億7437万+4.08%19.952.43
05/292,5902,6192,5282,613+0.89%788,6002507億3100万+3.69%19.822.42
05/282,6202,6402,5712,590-0.58%591,7002485億2403万+2.94%19.652.4
05/272,5412,6142,5342,605+1.76%511,6002499億6336万+3.66%19.762.41
05/262,5842,5872,5532,560-0.54%175,5002456億4537万+1.95%19.422.37
05/252,5732,5912,5672,574+0.66%174,5002469億8875万+2.51%19.532.38
05/222,5662,5662,5392,557-0.35%154,5002453億5751万+1.79%19.42.37
05/212,5312,5992,5312,566+1.38%415,9002462億2110万+2.11%19.462.38
05/202,5452,5572,5262,531-0.71%364,2002428億6267万+0.56%19.22.34
05/192,5242,5942,5232,549+2.12%559,3002445億8987万+1.35%19.342.36
05/182,5022,5202,4842,496-1.23%223,2002395億424万-0.56%18.932.31
05/152,4942,5412,4922,527+1.32%364,8002424億7885万+0.84%19.172.34
05/142,4572,5142,4572,494+0.44%312,8002393億1233万-0.32%18.922.31
05/132,4412,4892,4282,483+0.81%253,1002382億5682万-0.6%18.832.3
05/122,4482,4702,4342,463+0.61%158,3002363億3772万-1.28%18.682.28
05/112,4722,4722,4412,448+1.07%150,7002348億9839万-1.69%18.572.27
05/082,4102,4362,3632,422+0.33%442,1002324億355万-2.57%18.372.24
05/072,4802,5412,3932,414-2.78%939,0002316億3591万-2.7%18.312.23
05/012,4852,5212,4622,483-0.32%250,4002382億5682万+0.28%18.832.3
04/302,5032,5132,4632,491-1.03%507,5002390億2446万+0.93%18.92.31
04/282,5302,5662,5002,517+0.08%604,6002415億1930万+2.15%19.092.33
04/272,5412,5602,5012,515-1.02%296,5002413億2739万+2.32%19.082.33
04/242,5232,5482,5082,541+0.67%224,6002438億2222万+3.59%19.272.35
04/232,5342,5812,5002,524+0.8%557,6002421億9099万+3.19%19.152.34
04/222,5152,5302,4882,504-0.67%568,3002402億7188万+2.62%18.992.32
04/212,5102,5242,4862,521+0.04%280,7002419億312万+3.49%19.122.33
04/202,4732,5422,4732,520-0.4%296,5002418億716万+3.7%19.122.33
04/172,5482,5652,5112,530-0.75%339,2002427億6672万+4.33%19.192.34
04/162,5512,5692,5272,549-0.74%467,3002445億8987万+5.33%19.342.36
04/152,5932,5952,5482,568-1.12%394,4002464億1302万+6.42%19.482.38
04/142,5772,6412,5672,597+0.78%688,7002491億9572万+7.94%19.72.4
04/132,6682,6692,5652,577-3.59%487,5002472億7661万+7.46%19.552.39
04/102,5932,7112,5852,673+8.22%1,225,2002564億8831万+11.89%20.282.47
04/092,4462,4762,4202,470+1.94%362,1002370億940万+3.96%18.742.29
04/082,4202,4462,4082,423+1.21%218,1002324億9951万+2.19%18.382.24
04/072,4082,4222,3822,394-0.99%252,8002297億1681万+1.18%18.162.22
04/062,3972,4202,3792,418+0.29%176,6002320億1973万+2.37%18.342.24