株価チャート

2015/04/20～2015/09/11

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
09/11894895880894+1.71%6,40096億1594万-9.05%5.460.44
09/10899899864879-2.33%9,50094億5460万-11.3%5.370.43
09/09912912879900+3.45%15,50096億8048万-9.91%5.50.44
09/08866888862870-0.68%9,70093億5779万-13.52%5.320.43
09/07875898871876-4.78%13,70094億2233万-13.52%5.350.43
09/04973987863920-0.86%59,60098億9560万-9.8%5.620.45
09/03973973928928-1.59%2,20099億8165万-9.46%5.670.46
09/02930973908943+0.53%14,500101億4299万-8.27%5.760.46
09/01945971935938-0.74%16,100100億8921万-9.02%5.730.46
08/31961961935945-1.77%8,500101億6450万-8.78%5.780.47
08/28960980960962+1.8%5,500103億4735万-7.5%5.880.47
08/27941975932945+4.3%13,600101億6450万-9.48%5.780.47
08/26874920859906+7.35%11,80097億4501万-13.71%5.540.45
08/25855927801844-6.22%25,70090億7813万-20.23%5.160.42
08/24960961889900-9.09%58,30096億8048万-15.65%5.50.44
08/211,0201,029984990-5.53%52,000106億4852万-7.91%6.050.49
08/201,0731,0731,0431,048-2.42%10,100112億7238万-2.96%6.40.52
08/191,1071,1071,0681,074-3.42%18,300115億5204万-0.65%6.560.53
08/181,1091,1121,1001,112+0.27%5,900119億6077万+2.77%6.80.55
08/171,1031,1191,0951,109+0.64%22,800119億2850万+2.69%6.780.55
08/141,1271,1311,0981,102-4.01%28,400118億5321万+2.23%6.730.54
08/131,1401,1551,1101,148+0.7%40,700123億4799万+6.59%7.020.57
08/121,1801,2091,0921,140+1.24%165,800122億6194万+6.05%6.970.56
08/111,0931,1261,0801,126+4.45%34,100121億1135万+4.84%6.880.55
08/101,0681,0991,0541,078-0.46%9,300115億9506万+0.37%6.590.53
08/071,1001,1001,0801,083-1.55%5,700116億4884万+0.46%6.620.53
08/061,0711,1201,0701,100+2.52%10,600118億3169万+1.66%6.720.54
08/051,0381,0731,0381,073+2.68%14,900115億4128万-0.83%6.560.53
08/041,0501,0511,0351,045+0.58%6,700112億4011万-3.51%6.390.51
08/031,0311,0521,0311,039-0.95%10,900111億7557万-4.24%6.350.51
07/311,0061,0491,0031,049+3.86%17,700112億8313万-3.58%6.410.52
07/301,0221,0271,0051,010-0.49%17,800108億6365万-7.51%6.170.5
07/291,0651,0651,0151,015-4.06%12,200109億1743万-7.39%6.20.5
07/281,0471,0871,0441,058+0.47%7,000113億7994万-3.82%6.470.52
07/271,0651,0751,0501,053-1.03%5,400113億2616万-4.45%6.440.52
07/241,0971,0971,0611,064-2.21%6,500114億4447万-3.8%6.50.52
07/231,0951,0951,0851,088-0.46%9,300117億262万-1.89%6.650.54
07/221,0851,1001,0331,093+1.2%6,800117億5640万-1.71%6.680.54
07/211,0921,0921,0711,080-1.28%14,400116億1657万-3.31%6.60.53
07/171,1091,1091,0941,094-1.35%5,100117億6716万-2.5%6.690.54
07/161,1011,1091,0891,109+1.28%6,500119億2850万-1.6%6.780.55
07/151,1001,1101,0901,095+0.55%15,800117億7791万-3.27%6.690.54
07/141,0801,1081,0801,089+2.06%10,300117億1338万-4.22%6.660.54
07/131,0781,0791,0461,067+0.57%6,300114億7674万-6.49%6.520.53
07/101,0561,0791,0511,061-1.58%15,200114億1221万-7.5%6.480.52
07/091,0711,0939801,078-0.65%31,200115億9506万-6.42%6.590.53
07/081,1191,1191,0771,085-3.04%23,000116億7035万-6.14%6.630.53
07/071,1301,1301,1181,119-0.53%3,900120億3606万-3.53%6.840.55
07/061,1491,1551,1101,125-3.85%9,200121億60万-3.27%6.880.55
07/031,1741,1781,1461,170-1.1%11,200125億8462万+0.34%7.150.58
07/021,1311,1831,1221,183+6.48%24,600127億2445万+1.55%7.230.58
07/011,0951,1181,0901,111+1.37%10,800119億5001万-4.47%6.790.55
06/301,0791,1251,0791,096-0.18%10,300117億8867万-5.92%6.670.54
06/291,0981,0981,0711,098-1.88%13,400118億1018万-5.67%6.680.54
06/261,1281,1281,1101,119-1.67%12,700120億3606万-3.87%6.810.55
06/251,1221,1451,1221,138+1.34%7,100122億4043万-1.9%6.920.56
06/241,1311,1381,1101,123+1.08%16,800120億7908万-2.69%6.830.55
06/231,1061,1281,0911,111+0.18%23,500119億5001万-3.39%6.760.54
06/221,1451,1451,1041,109-2.55%9,900119億2850万-3.14%6.750.54
06/191,1731,1731,1111,138-0.18%19,600122億4043万-0.26%6.920.56
06/181,1631,1651,0711,140-2.56%59,400122億6194万+0.44%6.930.56
06/171,1981,1981,1631,170-3.23%19,000125億8462万+3.63%7.120.57
06/161,2061,2241,1621,209-0.25%26,100130億411万+7.85%7.350.59
06/151,2021,2221,2021,212-1.06%13,500130億3638万+9.49%7.370.59
06/121,2301,2301,2051,225-0.41%14,900131億7621万+12.28%7.450.6
06/111,2301,2331,1681,230+0.57%46,700132億2999万+14.53%7.480.6
06/101,1701,2351,1661,223+3.64%48,000131億5469万+15.7%7.440.6
06/091,2301,2371,1801,180-3.12%38,600126億9218万+13.35%7.180.58
06/081,1791,2201,1761,218+3.05%35,600131億91万+18.6%7.410.6
06/051,1701,1821,1321,182-0.34%40,800127億1369万+16.91%7.190.58
06/041,1941,2001,1851,186-0.75%34,200127億5672万+18.84%7.210.58
06/031,1761,2071,1681,195+0.59%49,400128億5352万+21.44%7.270.59
06/021,1881,2061,1881,188-0.59%50,600127億7823万+22.35%7.230.58
06/011,1431,1961,1431,195+4.82%26,100128億5352万+24.87%7.270.59
05/291,1461,1511,1331,140-0.61%23,300122億6194万+20.89%6.930.56
05/281,1451,1681,1231,147+0.17%53,100123億3723万+23.33%6.980.56
05/271,0671,1471,0671,145+6.02%57,100123億1572万+24.73%6.960.56
05/261,0981,1161,0721,080-0.55%46,300116億1657万+19.34%6.570.53
05/251,0281,0881,0231,086+6.16%64,400116億8111万+21.34%6.610.53
05/221,0001,0249941,023+2.4%40,800110億348万+15.59%6.220.5
05/211,0161,018990999-0.89%36,500107億4533万+14.04%6.080.49
05/201,0151,0259991,008+0.8%30,400108億4213万+16.13%6.130.49
05/191,0001,0359951,000-0.3%49,000107億5609万+16.28%6.080.49
05/189701,0479701,003+1.83%116,800107億8835万+17.72%6.10.49
05/159909999679850%78,400105億9474万+16.71%5.990.48
05/149801,030960985-0.51%296,100105億9474万+17.82%5.990.48
05/13941990926990+17.86%266,100106億4852万+19.42%6.020.49
05/12824849820840+1.94%14,60090億3511万+2.31%5.110.41
05/11812824812824+1.98%4,80088億6301万+0.61%5.010.4
05/08805809801808+0.5%9,90086億9092万-1.22%4.910.4
05/07800830800804-1.23%2,50086億4789万-1.59%4.890.39
05/01817817799814-0.73%17,30087億5545万-0.37%4.950.4
04/30831840815820-2.26%15,00088億1999万+0.37%4.990.4
04/28840840833839-0.12%3,20090億2435万+2.69%5.10.41
04/27846852840840-0.71%5,20090億3511万+2.69%5.110.41
04/24852867840846-1.74%12,20090億9965万+3.42%5.150.41
04/23845875844861+2.01%34,10092億6099万+5.26%5.240.42
04/22843846838844+0.24%6,80090億7813万+3.18%5.130.41
04/21825842810842+1.57%5,10090億5662万+2.93%5.120.41
04/20824829812829+0.61%4,50089億1679万+1.1%5.040.41