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
09/07391406391397+0.51%46,70047億5708万-16.6%12.531.83
09/04403410388395-1.25%62,80047億3311万-18.05%12.461.82
09/03401410399400+0.5%20,00047億9303万-17.86%12.621.85
09/023824073823980%63,90047億6906万-19.27%12.561.84
09/01417422398398-6.57%43,90047億6906万-20.24%12.561.84
08/31429437420426-2.07%32,40051億457万-15.64%13.441.97
08/28442445431435+3.57%51,80052億1242万-14.71%13.722.01
08/27410433410420+1.69%71,40050億3268万-18.45%13.251.94
08/26394413382413+14.09%131,40049億4880万-20.73%13.031.91
08/25378417362362-9.95%174,60043億3769万-31.31%11.421.67
08/24463499402402-16.6%177,50048億1699万-24.72%12.681.85
08/21492502480482-4.37%64,60057億7560万-10.74%15.212.22
08/20511513504504-1.56%21,00060億3921万-7.01%15.92.33
08/19520524512512-2.85%13,20061億3508万-5.88%16.152.36
08/18521527517527+0.76%17,80063億1481万-3.3%16.632.43
08/17527536517523-0.95%57,10062億6688万-4.21%16.52.41
08/14530534526528-1.12%19,20063億2680万-3.3%16.662.44
08/13551555531534-3.26%43,20063億9869万-2.2%16.852.46
08/12559568551552-2.82%78,70066億1438万+1.28%17.422.55
08/11558577558568+1.97%120,60068億610万+4.41%17.922.62
08/10550557544557+2.39%70,20066億7429万+2.77%17.572.57
08/07541547541544+0.74%27,80065億1852万+0.74%17.162.51
08/06536542536540+0.93%26,30064億7059万+0.19%17.042.49
08/05541541534535-1.11%26,10064億1067万-0.37%16.882.47
08/04547547539541-1.1%16,00064億8257万+1.12%17.072.5
08/03536548536547+1.67%21,80065億5447万+2.82%17.262.52
07/31544544538538-1.1%18,40064億4662万+1.51%16.972.48
07/30550551544544-0.91%30,90065億1852万+3.03%17.162.51
07/29554554548549-0.36%18,80065億7843万+4.17%17.322.53
07/28551552543551-0.36%45,20066億240万+4.95%17.382.54
07/27555556551553-0.72%54,90066億2636万+5.53%17.452.55
07/24557558551557-0.36%49,30066億7429万+6.7%17.572.57
07/23557560557559+0.54%82,10066億9826万+7.71%17.642.58
07/22551557550556+0.91%43,20066億6231万+7.54%17.542.56
07/21543555543551+1.47%58,10066億240万+6.99%17.382.54
07/17541545539543+0.74%36,20065億654万+5.85%17.132.5
07/16542545538539-0.55%46,40064億5861万+5.27%17.012.49
07/15549550540542-1.28%48,40064億9455万+5.86%17.12.5
07/14548550543549+0.73%80,30065億7843万+7.44%17.322.53
07/13532546531545+2.06%80,00065億3050万+7.07%17.22.51
07/10525537520534+3.09%82,80063億9869万+5.12%16.852.46
07/095115224855180%116,30062億697万+2.17%16.342.39
07/08525525516518-1.33%81,70062億697万+2.37%16.342.39
07/07511525511525+3.55%42,30062億9085万+3.75%16.562.42
07/06510515507507-0.59%42,40060億7516万+0.4%162.34
07/03514516507510-0.78%32,80061億1111万+0.99%16.092.35
07/02510520505514+3.84%118,50061億5904万+1.78%16.222.37
07/01486495482495+3.56%22,60059億3137万-1.98%15.622.28
06/30473487473478+0.42%25,90057億2767万-5.53%16.212.37
06/29480492475476-3.84%86,10057億370万-6.11%16.142.36
06/26501505491495-1%72,60059億3137万-2.75%16.782.45
06/25505507500500-0.99%22,70059億9128万-1.96%16.952.48
06/245075075035050%13,80060億5120万-1.17%17.122.5
06/23514514505505-1.75%18,10060億5120万-1.37%17.122.5
06/22502515502514+2.19%38,40061億5904万+0.19%17.432.55
06/19501503500503+0.2%11,60060億2723万-1.95%17.062.49
06/18504510499502-0.59%32,40060億1525万-2.33%17.022.49
06/17503506499505+0.4%32,10060億5120万-1.94%17.122.5
06/16511511502503-0.98%41,30060億2723万-2.71%17.062.49
06/15515515508508-1.36%19,80060億8715万-1.93%17.232.52
06/12524524513515-1.9%58,30061億7102万-0.77%17.462.55
06/11523526518525+0.38%30,30062億9085万+1.16%17.82.6
06/10514528514523+1.95%49,00062億6688万+0.77%17.732.59
06/09509520508513+1.18%66,50061億4706万-1.35%17.392.54
06/08506509505507+0.6%16,90060億7516万-2.5%17.192.51
06/05504507504504-0.59%29,40060億3921万-3.26%17.092.5
06/04507509505507+0.2%18,30060億7516万-3.06%17.192.51
06/03512512505506-0.78%38,40060億6318万-3.44%17.162.51
06/02510510507510+0.2%27,70061億1111万-2.86%17.292.53
06/01509512506509-0.39%27,30060億9913万-3.23%17.262.52
05/295125135105110%12,30061億2309万-3.04%17.332.53
05/28513513510511+0.2%32,70061億2309万-3.22%17.332.53
05/27512515510510-0.58%30,00061億1111万-3.59%17.292.53
05/26516519513513-0.58%18,80061億4706万-3.21%17.392.54
05/25523523510516-0.77%43,70061億8301万-2.82%17.52.56
05/22527527517520-1.33%48,00062億3094万-2.26%17.632.58
05/21526529525527-0.19%16,10063億1481万-1.13%17.872.61
05/20526530526528+0.57%10,60063億2680万-1.12%17.92.62
05/195255275225250%13,00062億9085万-1.87%17.82.6
05/18533535525525-2.05%27,00062億9085万-2.05%17.82.6
05/15529541529536+1.52%37,30064億2266万-0.19%18.172.66
05/14535535528528-0.94%15,00063億2680万-1.68%17.92.62
05/13529534528533+0.57%14,10063億8671万-0.74%18.072.64
05/12527537527530-0.19%13,50063億5076万-1.3%17.972.63
05/115315345275310%28,60063億6274万-1.12%18.012.63
05/08530538530531-0.38%24,40063億6274万-1.12%18.012.63
05/07526535526533+0.95%14,30063億8671万-0.74%18.072.64
05/01525532522528-0.19%33,50063億2680万-1.68%17.92.62
04/30531535528529-0.56%16,80063億3878万-1.49%17.942.62
04/28533536528532-1.12%22,50063億7473万-0.93%18.042.64
04/27537539533538+0.19%12,10064億4662万0%18.242.67
04/24535540534537+0.37%10,20064億3464万-0.37%18.212.66
04/23544544532535-1.11%14,10064億1067万-0.93%18.142.65
04/22527544527541+2.85%37,20064億8257万+0.19%18.342.68
04/21527530522526-0.19%33,80063億283万-2.41%17.842.61
04/20531535525527-1.31%34,40063億1481万-2.41%17.872.61
04/17541546530534-1.48%67,90063億9869万-1.11%18.112.65
04/16546547540542-0.37%19,60064億9455万+0.37%18.382.69
04/15543546542544-0.18%25,90065億1852万+0.74%18.452.7
04/145425475425450%36,10065億3050万+0.93%18.482.7