株価チャート

2015/03/09～2015/07/31

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
07/31278278269269-2.54%46,30017億2897万-9.12%-2.33
07/30279279274276-2.13%25,30017億7396万-7.38%-2.39
07/29280284277282-0.35%11,80018億1252万-6.31%-2.45
07/28280285277283-0.7%20,80018億1895万-6.6%-2.45
07/27290290281285-0.35%19,90018億3180万-6.56%-2.47
07/24284290284286-1.38%32,20018億3823万-6.84%-2.48
07/23291292286290+0.35%19,60018億6394万-6.15%-2.52
07/22287291287289+1.05%17,50018億5751万-7.07%-2.51
07/21292292280286-2.72%40,10018億3823万-8.63%-2.48
07/17293298291294-0.68%77,10018億8965万-7.26%-2.55
07/16298298292296+2.07%54,90019億251万-7.5%-2.57
07/15293299289290-2.03%52,00018億6394万-10.49%-2.52
07/14293300290296+2.07%61,60019億251万-9.76%-2.57
07/13286297286290+3.2%31,60018億6394万-12.39%-2.52
07/10281288277281-4.1%33,40018億609万-16.37%-2.44
07/09285293236293-2.33%114,50018億8322万-14.08%-2.54
07/08305305294300-1.96%56,50019億2822万-13.29%-2.6
07/07305315304306+0.33%54,90019億6678万-12.32%-2.65
07/06310315301305-2.56%63,80019億6035万-13.35%-2.65
07/03315317308313-0.32%64,60020億1177万-12.08%-2.71
07/02324324313314-3.09%86,30020億1820万-12.53%-2.72
07/01311337306324+3.85%190,80020億8247万-10.25%-2.81
06/30307314305312-0.64%45,70020億534万-14.05%-2.71
06/29322322309314-4.27%85,40020億1820万-13.74%-2.72
06/26330331323328+0.31%55,30021億818万-10.38%-2.84
06/25332332327327-1.51%49,20021億175万-11.14%-2.84
06/24334337331332-0.3%51,50021億3389万-10.03%-2.88
06/23335340331333-1.19%69,80021億4032万-10%-2.89
06/22336337330337-0.3%59,30021億6603万-9.16%-2.92
06/19333338329338+1.5%96,00021億7246万-9.14%-2.93
06/18335335326333-0.3%47,30021億4032万-10.72%-2.89
06/17341341325334-2.91%148,40021億4675万-10.7%-2.9
06/16359361342344-10.18%236,00022億1102万-8.27%-2.98
06/15385391382383-1.54%67,80024億6169万+1.86%-3.32
06/12385389376389+0.78%36,40025億25万+3.73%-3.37
06/11375393375386+1.58%61,20024億8097万+3.21%-3.35
06/10381389371380-0.52%83,90024億4241万+1.88%-3.3
06/09404404382382-5.68%55,60024億5526万+2.69%-3.31
06/08403408391405-1.22%93,50026億309万+9.16%-3.51
06/054034113804100%147,40026億3523万+11.11%-3.56
06/04390416386410+3.8%256,70026億3523万+11.11%-3.56
06/03376402373395+3.67%103,90025億3882万+7.34%-3.43
06/02385390379381-1.55%40,40024億4883万+3.53%-3.3
06/01407407375387-3.25%113,80024億8740万+4.88%-3.36
05/29375409363400+8.99%422,70025億7096万+8.4%-3.47
05/28359379357367+3.09%85,90023億5885万-0.27%-3.18
05/27360360354356-0.56%25,80022億8815万-3.52%-3.09
05/26362362355358-1.1%23,30023億100万-3.24%-3.1
05/25359364357362+0.84%19,00023億2671万-2.69%-3.14
05/22355363353359+1.13%33,80023億743万-4.01%-3.11
05/21365378355355-1.93%83,30022億8172万-5.84%-3.08
05/20360367360362+0.56%25,70023億2671万-4.74%-3.14
05/19361362355360-0.28%19,80023億1386万-6.49%-3.12
05/183643643603610%10,80023億2029万-6.96%-3.13
05/15364371361361-0.55%18,00023億2029万-6.72%-3.13
05/14364374362363-1.09%53,80023億3314万-5.96%-3.15
05/13363370363367+1.38%23,10023億5885万-4.92%-3.18
05/12371371360362-1.09%23,40023億2671万-5.97%-3.14
05/11357373356366+2.52%64,60023億5242万-4.69%-3.17
05/08355361352357+1.13%26,90022億9458万-6.79%-3.1
05/07350363345353+0.57%47,30022億6887万-7.59%-3.06
05/01356362346351-3.31%61,80022億5601万-7.87%-3.04
04/30370370355363-2.16%90,80023億3314万-4.72%-3.15
04/28389389371371-4.38%79,40023億8456万-2.37%-3.22
04/27399399388388-2.27%46,30024億9383万+2.11%-3.36
04/24404406395397-1.24%79,00025億5167万+5.03%-3.44
04/23394408394402+1.01%86,30025億8381万+6.91%-3.49
04/22392412390398+3.38%234,90025億5810万+6.13%-3.45
04/21384410384385+0.26%275,70024億6222万+3.22%-3.32
04/20390391380384-0.26%74,70024億5583万+3.5%-3.31
04/17387389381385-1.28%95,80024億6222万+4.05%-3.32
04/16397399377390-2.5%255,40024億9420万+5.41%-3.37
04/15422449398400-2.2%422,70025億5816万+8.4%-3.45
04/14407430398409-3.76%356,10026億1571万+11.14%-3.53
04/13452468408425-2.97%623,90027億1804万+15.8%-3.67
04/10511543431438-12.57%2,779,70028億118万+20%-3.78
04/09474501443501+19%3,528,50032億409万+38.4%-4.32
04/08348421346421+23.46%852,90026億9246万+17.6%-3.63
04/07343347339341-0.58%17,50021億8083万-4.48%-2.94
04/06340346337343-0.29%36,10021億9362万-4.72%-2.96
04/03349349337344-0.86%52,70022億1万-5.23%-2.97
04/02355358339347-1.14%66,00022億1920万-5.45%-2.99
04/01332375332351+5.72%325,10022億4478万-5.39%-3.03
03/31331337330332-0.6%21,30021億2327万-11.7%-2.86
03/303303373253340%23,60021億3606万-12.34%-2.88
03/27337342325334-1.76%75,80021億3606万-13.47%-2.88
03/26345346339340-3.41%55,00021億7443万-13.49%-2.93
03/25348352345352+1.15%18,30022億5118万-12.87%-3.04
03/24352352339348-0.85%57,60022億2559万-15.33%-3
03/23353355351351-1.68%27,30021億6054万-15.22%-2.92
03/20356360353357+0.28%21,60021億9747万-14.8%-2.97
03/19360366352356+1.14%71,20021億9132万-16.43%-2.96
03/18348354344352+1.15%43,10021億6670万-19.08%-2.92
03/17352352346348-2.25%42,40021億4207万-20.91%-2.89
03/16375378343356-4.3%192,80021億9132万-19.64%-2.96
03/13378384371372-2.87%112,30022億8980万-16.03%-3.09
03/12370400370383+2.68%223,00023億5751万-13.35%-3.18
03/11366375365373-0.27%50,40022億9596万-15.42%-3.1
03/10361385359374+1.63%123,00023億211万-15%-3.11
03/09382382368368-3.16%85,20022億6518万-16.55%-3.06