株価チャート

2015/03/17～2015/08/10

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
08/10301319301304+1.33%70,10030億5599万-6.17%-0.72
08/07301308299300-0.33%21,00030億1578万-8.26%-0.72
08/06301307299301-0.66%15,70030億2583万-8.51%-0.72
08/05301316298303+1%25,80030億4593万-8.46%-0.72
08/04305306299300-0.99%30,60030億1578万-9.91%-0.72
08/033033073033030%24,90030億4593万-9.55%-0.72
07/31308318301303-5.9%88,90030億4593万-10.36%-0.72
07/30318331315322+0.31%15,80032億3693万-5.57%-0.77
07/29319328317321+0.63%20,20032億2688万-6.41%-0.77
07/28308321308319+0.95%32,10032億677万-7.8%-0.76
07/27323324315316-2.17%58,40031億7662万-9.46%-0.75
07/24323327320323+0.31%21,70032億4698万-7.98%-0.77
07/23333342321322-4.17%67,70032億3693万-9.04%-0.77
07/22338338331336+0.6%20,30033億7767万-5.88%-0.8
07/21334343330334+1.52%39,90033億5756万-7.22%-0.8
07/17332332323329+1.54%27,10033億730万-10.11%-0.78
07/16319328319324+0.93%51,20032億5704万-12.43%-0.77
07/15333333318321-3.6%147,00032億2688万-13.24%-0.77
07/14347347319333-2.35%137,30033億4751万-9.26%-0.79
07/13340353336341+0.89%75,90034億2793万-6.06%-0.81
07/10341354335338-5.32%103,00033億9777万-5.85%-0.81
07/09319366316357+4.08%407,50035億8877万+0.56%-0.85
07/08376379332343-6.79%293,00034億4804万-1.72%-0.82
07/07349369344368+7.6%196,60036億9935万+7.29%-0.88
07/06350355338342-6.04%222,30034億3798万+1.48%-0.82
07/03366380356364+3.12%476,90036億5914万+9.64%-0.87
07/02363365353353-1.67%146,70035億4856万+8.28%-0.84
07/01348359336359+4.36%159,50036億888万+12.19%-0.86
06/30360360336344-2.27%276,30034億5809万+9.55%-0.82
06/29360372350352-7.85%429,80035億3851万+13.92%-0.84
06/26373395373382+0.53%506,00038億4009万+26.07%-0.91
06/25383417373380-0.52%1,374,30038億1998万+27.95%-0.91
06/24380394373382-4.02%868,00038億4009万+31.72%-0.91
06/23380404372398+2.58%1,205,60040億93万+40.64%-0.95
06/22372399366388+4.3%1,693,20039億40万+41.09%-0.92
06/19383470368372-6.06%5,574,90037億3956万+38.81%-0.89
06/18399425370396+3.66%5,138,60039億8082万+51.72%-0.94
06/17421438364382-7.51%8,120,40038億4009万+50.39%-0.91
06/16573573413413-16.23%16,947,60041億5172万+67.21%-0.98
06/15493493493493+19.37%84,20049億5593万+106.28%-1.18
06/12373413371413+24.02%11,094,50041億5172万+81.94%-0.98
06/11265333265333+31.62%30,949,80033億4751万+52.05%-0.79
06/10238275226253+9.52%2,285,50025億4330万+18.78%-0.6
06/09232249229231-1.7%337,40023億2215万+9.48%-0.55
06/08223237221235-1.26%502,30023億6236万+11.9%-0.56
06/05208278208238+15.53%3,573,50023億9251万+14.42%-0.57
06/04208209206206-0.48%10,70020億7083万0%-0.49
06/03210211205207-1.9%26,20020億8088万+0.49%-0.49
06/02213214211211+0.48%6,30021億2109万+2.43%-0.5
06/012132132082100%5,80021億1104万+2.44%-0.5
05/29207212207210+1.45%5,40021億1104万+2.44%-0.5
05/28212212207207-1.43%9,70020億8088万+1.47%-0.49
05/27216216210210-2.78%16,70021億1104万+2.94%-0.5
05/262162162122160%19,00021億7136万+5.88%-0.51
05/25212217211216+0.47%14,70021億7136万+6.4%-0.51
05/22211215210215+1.9%5,10021億6130万+6.44%-0.51
05/212132152102110%9,80021億2109万+4.98%-0.5
05/20210213208211+2.43%17,10021億2109万+4.98%-0.5
05/19208210205206+0.49%12,40020億7083万+3%-0.49
05/18211211204205-1.44%8,90020億6078万+2.5%-0.49
05/15209210203208-0.48%31,40020億9094万+4%-0.5
05/14210211206209-0.95%31,30021億99万+5.03%-0.5
05/13205234205211+2.93%502,20021億2109万+6.57%-0.5
05/12203205201205+0.99%32,70020億6078万+4.06%-0.49
05/11203203199203+1.5%19,80020億4067万+3.05%-0.48
05/08201223198200+2.04%568,40020億1052万+2.04%-0.48
05/07194198193196+1.03%10,60019億7030万+0.51%-0.47
05/01195197192194-3%33,60019億5020万-0.51%-0.46
04/30196210195200+2.04%63,20020億1052万+2.56%-0.48
04/281971971941960%19,20019億7030万+0.51%-0.47
04/27199201195196-1.51%13,00019億7030万+0.51%-0.47
04/24203203198199-1%3,00020億46万+2.05%-0.47
04/23200201200201+0.5%1,20020億2057万+3.08%-0.48
04/222042052002000%23,30020億1052万+3.09%-0.48
04/21194201194200+2.56%6,30020億1052万+3.09%-0.48
04/20194197194195-0.51%5,40019億6025万+0.52%-0.46
04/17198199194196-1.51%11,40019億7030万+0.51%-0.47
04/16201201198199-0.5%17,90020億46万+2.05%-0.47
04/15198202198200+0.5%6,60020億1052万+2.56%-0.48
04/14196205195199+1.53%24,20020億46万+2.05%-0.47
04/13197208195196+0.51%25,60019億7030万+1.03%-0.47
04/10195196194195-0.51%8,40019億6025万0%-0.46
04/09198200196196-2%18,20019億7030万+0.51%-0.47
04/08194200194200+0.5%40,70020億1052万+2.04%-0.48
04/07190229190199+4.74%589,80020億46万+1.02%-0.47
04/06190191187190+0.53%9,70019億999万-3.55%-0.45
04/031881891871890%11,00018億9994万-4.06%-0.45
04/02188189188189+1.07%2,90018億9994万-5.03%-0.45
04/01190190186187-0.53%25,30018億7983万-6.5%-0.45
03/31190190188188+0.53%4,90018億8988万-5.53%-0.45
03/30193195187187-2.09%20,20018億7983万-6.03%-0.45
03/27191195190191+0.53%11,60019億2004万-4.02%-0.46
03/26196196190190-3.06%23,60019億999万-4.04%-0.45
03/251951991951960%10,90019億7030万-1.01%-0.47
03/241931971931960%9,70019億7030万-0.51%-0.47
03/23195196195196+1.03%2,80019億7030万0%-0.47
03/20193196193194+0.52%7,40019億5020万-1.02%-0.46
03/19195196193193-3.02%20,30019億4015万-1.03%-0.46
03/18199200194199+0.51%28,20020億46万+2.05%-0.47
03/17197200196198-1%11,90019億9041万+2.06%-0.47