株価チャート

2015/04/07～2015/08/31

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
20173/1, 株式分割 1→2
2015
08/31251255242248-1.98%62,00064億2895万-14.48%27.632.1
08/28247255247253+1.61%73,60065億5856万-13.65%28.192.14
08/27249252247249-0.8%109,40064億5487万-15.88%27.742.11
08/26249260248251+2.24%104,40065億672万-16.05%27.972.12
08/25231257228246-1.41%113,60063億6414万-18.71%27.352.08
08/24263270249249-10.27%146,40064億5487万-18.36%27.742.11
08/21288288278278-5.29%126,20071億9368万-9.9%30.922.35
08/20296297293293-1.01%51,60075億9549万-5.79%32.652.48
08/19298299296296-0.84%34,60076億7326万-5.13%32.982.5
08/18296300296299+0.84%39,80077億3807万-4.94%33.262.52
08/172962982942960%65,00076億7326万-6.03%32.982.5
08/14296298295296-0.17%47,60076億7326万-6.33%32.982.5
08/13301301295297-1.66%79,80076億8622万-6.76%33.042.51
08/12304305302302-0.99%55,40078億1584万-5.78%33.592.55
08/11305307304305-0.16%51,40078億9361万-5.73%33.932.58
08/10304306303305+0.33%43,00079億657万-6.44%33.982.58
08/07309309301304-2.56%82,60078億8065万-7.32%33.872.57
08/06308314308312+0.48%67,80080億8803万-5.74%34.762.64
08/053093123073110%95,00080億4915万-6.76%34.62.63
08/04312313309311+0.98%81,00080億4915万-7.59%34.62.63
08/03304308302308+1.49%80,60079億7138万-8.75%34.262.6
08/01株式分割 1→2
07/31305308303303-0.49%69,60078億5472万-10.62%33.762.56
07/30318319305305-4.25%95,40078億9361万-10.44%33.932.58
07/29318321314318-1.47%77,60082億4357万-6.74%35.432.69
07/28325325316323+0.62%88,00083億6671万-5.35%35.912.73
07/27318323317321+0.16%55,20083億1486万-5.66%35.692.71
07/24323324317320-0.93%97,20083億190万-5.53%35.632.7
07/23325325317323-1%137,60083億7967万-4.36%35.972.73
07/22329330325327-0.99%94,40084億6392万-3.4%36.332.76
07/21334334329330-0.98%113,60085億4712万-2.15%36.692.78
07/17335338332333-0.52%94,80086億3136万-0.89%37.052.81
07/163343353333350%101,20086億7672万+0.22%37.242.83
07/15333335331335+0.22%90,00086億7672万+0.53%37.242.83
07/14337337331334+1.06%137,20086億5728万+0.91%37.162.82
07/13326333326331+2.01%117,20085億6656万+0.15%36.772.79
07/10341354320324-4.92%230,00083億9808万-1.52%36.052.74
07/09331345308341-2.64%210,00088億3224万+3.89%37.912.88
07/08374374344350-7.53%188,40090億7200万+7.03%38.942.96
07/07380382375379+1.2%150,80098億1072万+16.46%42.113.2
07/06363380363374+2.82%157,20096億9408万+16.15%41.613.16
07/03369370363364-2.09%151,60094億2840万+14.03%40.473.07
07/02375387371372+0.61%252,40096億2928万+17.56%41.333.14
07/01380381363369-1.4%326,80095億7096万+17.6%41.083.12
06/30356383355375+12.29%496,00097億704万+20.42%41.663.16
06/29331345331334-4.24%174,80086億4432万+8.28%37.12.82
06/26328348328348+5.37%226,80090億2664万+13.44%38.742.94
06/25335335327331-2.07%115,60085億6656万+8.36%36.772.79
06/24313339313338+8.78%388,00087億4800万+11.39%37.552.85
06/23309311304310+1.31%97,20080億4168万+2.73%34.522.62
06/22300306300306+1.83%115,20079億3800万+1.74%34.072.59
06/193013033013010%58,80077億9544万-0.08%33.462.54
06/18303304300301-1.07%56,40077億9544万+0.25%33.462.54
06/17301305301304+0.75%46,00078億7968万+1.33%33.822.57
06/16303304302302-0.08%38,80078億2136万+0.92%33.572.55
06/15303304300302-0.17%52,40078億2784万+1%33.62.55
06/12304304302303+0.17%33,20078億4080万+1.17%33.652.55
06/11297302297302+2.11%48,40078億2784万+1%33.62.55
06/10298299294296-0.92%76,80076億6584万-0.76%32.92.5
06/09304304295299-1.89%125,20077億3712万+0.17%33.212.52
06/08304306303304-0.33%61,20078億8616万+2.44%33.852.57
06/05306309305305-0.89%38,80079億1208万+3.13%33.962.58
06/04302311300308+2.16%142,00079億8336万+4.41%34.272.6
06/03302302300302-0.08%41,20078億1488万+2.9%33.542.55
06/02303304302302+0.08%88,00078億2136万+3.34%33.572.55
06/01301302301302+0.75%41,60078億1488万+3.97%33.542.55
05/29302302296299-0.83%66,40077億5656万+3.55%33.292.53
05/28302302298302+0.75%43,20078億2136万+4.77%33.572.55
05/27300302300300-0.25%26,00077億6304万+4.72%33.322.53
05/26301303300300-0.5%138,40077億8248万+5.35%33.42.54
05/25304304300302+0.58%60,00078億2136万+6.25%33.572.55
05/22296300295300+0.25%64,40077億7600万+6.01%33.382.53
05/21298304298299+0.59%85,60077億5656万+6.49%33.292.53
05/20295298294298+1.1%71,20077億1120万+6.25%33.12.51
05/19292299292294+0.86%106,00076億2696万+5.47%32.742.49
05/18291294291292+0.26%38,40075億6216万+4.95%32.462.46
05/15292297290291-0.34%47,60075億4272万+4.68%32.372.46
05/14288293288292+0.6%55,20075億6864万+5.04%32.492.47
05/13294296288290-1.94%103,60075億2328万+4.78%32.292.45
05/12297298291296-0.34%72,80076億7232万+6.86%32.932.5
05/11300303295297+0.17%174,40076億9824万+7.61%33.042.51
05/08290299288297+4.31%206,40076億8528万+7.82%32.992.5
05/07296305281284-3.97%520,40073億6776万+3.74%31.622.4
05/01286299285296+4.04%797,60076億7232万+8.42%32.932.5
04/30273288272285+5.47%1,154,80073億7424万+4.6%31.652.4
04/28275280270270+0.94%994,40069億9192万-0.83%30.012.28
04/27265269264267+1.71%137,60069億2712万-2.11%29.732.26
04/24271272263263-3.58%89,60068億1048万-3.75%29.232.22
04/23271273268273+1.21%108,40070億6320万-0.55%30.322.3
04/22265270265269+1.51%104,40069億7896万-1.73%29.952.27
04/21268269264265-1.3%78,80068億7315万-3.19%29.472.24
04/20269269267269-0.74%84,80069億6385万-2.27%29.862.27
04/17271271269271-0.09%43,20070億1567万-1.55%30.082.28
04/16272272268271-0.09%63,60070億2215万-1.45%30.112.29
04/15272272266271+0.28%67,20070億2863万-1.36%30.142.29
04/14264272264271+2.17%87,60070億919万-1.64%30.052.28
04/13268269264265-2.22%160,80068億6020万-4.08%29.412.23
04/10275276264271-1.19%205,60070億1567万-2.26%30.082.28
04/09273275273274-0.18%44,80070億9988万-1.08%30.442.31
04/08279279273275-1.96%166,00071億1284万-0.9%30.52.32
04/07280281278280-0.18%76,00072億5536万+0.72%31.112.36