株価チャート

2015/03/05~2015/07/31

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
07/31800800791792-1.12%16,00024億2360万-11.11%57.991.13
07/30792810792801+2.3%20,00024億5114万-10.7%58.641.14
07/29806817783783-13.58%63,00023億9606万-13.29%57.331.11
07/28892906885906+0.33%46,00027億7245万-0.44%66.331.29
07/27903908901903-0.55%27,00027億6327万-0.99%66.111.28
07/24920924908908-1.41%15,00027億7857万-0.66%66.481.29
07/23920921920921+0.66%5,00028億1836万+0.55%67.431.31
07/22933935915915-1.93%34,00028億-0.33%66.991.3
07/21921948921933+1.3%16,00028億5508万+1.41%68.311.33
07/17918922917921+1.1%9,00028億1836万0%67.431.31
07/16900918900911+1.11%16,00027億8776万-1.19%66.71.29
07/15896909895901+1.81%14,00027億5715万-2.49%65.971.28
07/14896897885885-0.11%14,00027億819万-4.43%64.791.26
07/13897897874886+1.03%18,00027億1125万-4.42%64.871.26
07/10855877855877+0.92%9,00026億8371万-5.6%64.211.25
07/098508698458690%21,00026億5923万-6.66%63.621.23
07/08885888869869-0.8%20,00026億5923万-6.86%63.621.23
07/07856876856876+2.46%21,00026億8065万-6.31%64.141.24
07/06851870843855-2.51%38,00026億1639万-8.65%62.61.21
07/03918918877877-4.47%48,00026億8371万-6.6%64.211.25
07/02922924915918-0.43%11,00028億918万-2.34%67.211.3
07/01929929911922-0.75%20,00028億2142万-1.81%67.51.31
06/30930934919929-2.11%23,00028億4284万-0.85%68.021.32
06/29943949940949-1.56%29,00029億404万+1.5%69.481.35
06/26960970959964+0.73%22,00029億4994万+3.43%70.581.37
06/25951957948957+0.63%11,00029億2852万+3.13%70.071.36
06/249559559519510%6,00029億1016万+2.92%69.631.35
06/23959959950951-0.83%8,00029億1016万+3.26%69.631.35
06/22965965959959+0.95%6,00029億3464万+4.47%70.211.36
06/19945950945950+0.53%4,00029億710万+3.94%69.551.35
06/18975975926945-2.78%22,00028億9180万+3.73%69.191.34
06/179749749729720%8,00029億7442万+7.05%71.161.38
06/16955972955972+1.89%7,00029億7442万+7.52%71.161.38
06/15955955954954+1.38%7,00029億1934万+6.12%69.851.36
06/12950950917941-2.18%20,00028億7956万+5.14%68.891.34
06/11954976954962+1.48%15,00029億4382万+7.97%70.431.37
06/10940948935948+1.61%20,00029億98万+7.12%69.411.35
06/09945945919933+0.97%16,00028億5508万+6.02%68.311.33
06/089259339249240%11,00028億2754万+5.6%67.651.31
06/05929930924924+0.43%16,00028億2754万+5.6%67.651.31
06/04928928920920+0.55%8,00028億1530万+5.26%67.361.31
06/039159159159150%3,00028億+4.69%66.991.3
06/02920933915915-0.33%14,00028億+4.93%66.991.3
06/01910918910918+0.88%12,00028億918万+5.64%67.211.3
05/29898910898910+2.25%13,00027億8470万+5.2%66.631.29
05/28873890873890+1.95%15,00027億2349万+3.25%65.161.26
05/27875878873873-0.23%10,00026億7147万+1.63%63.921.24
05/26876878873875+1.04%9,00026億7759万+2.22%64.061.24
05/25863870863866-0.35%3,00026億5005万+1.41%63.41.23
05/22864869864869-0.11%2,00026億5923万+2.12%63.621.23
05/21870870870870-0.34%3,00026億6229万+2.47%63.71.24
05/20874874870873+0.34%7,00026億7147万+3.31%63.921.24
05/19867870863870+1.4%9,00026億6229万+3.33%63.71.24
05/18880880858858-1.72%7,00026億2557万+2.39%62.821.22
05/158738808738730%6,00026億7147万+4.68%63.921.24
05/14877887873873-0.46%10,00026億7147万+5.31%63.921.24
05/13866877858877+2.81%5,00026億8371万+6.56%64.211.25
05/12848858843853+2.4%5,00026億1027万+4.28%62.451.21
05/11858860833833-1.19%6,00025億4907万+2.46%60.991.18
05/07843858843843+3.69%6,00025億7967万+4.33%61.721.2
05/01820820810813-1.09%13,00024億8786万+1.25%59.521.16
04/30838848822822-0.72%28,00025億1541万+3.01%60.21.17
04/28910910781828-10%42,00025億3377万+4.28%60.641.18
04/27915920910920+1.88%14,00028億1530万+16.6%67.381.31
04/24899903899903+0.44%11,00027億6327万+15.77%66.141.28
04/23899899899899+3.93%5,00027億5103万+16.45%65.841.28
04/22859870859865+1.29%12,00026億4699万+13.07%63.351.23
04/21829854829854+3.89%9,00026億1333万+12.66%62.551.21
04/20819822819822+0.74%5,00025億1541万+9.16%60.21.17
04/178208208168160%13,00024億9704万+8.95%59.761.16
04/168188198168160%9,00024億9704万+9.68%59.761.16
04/15813816808816+0.49%9,00024億9704万+10.27%59.761.16
04/14812812810812+0.87%11,00024億8480万+10.48%59.471.15
04/13809812805805+0.63%7,00024億6338万+10.27%58.961.14
04/10787800787800+1.27%10,00024億4808万+10.19%58.591.14
04/09805805790790-0.63%10,00024億1748万+9.42%57.861.12
04/08805805777795+3.25%17,00024億3278万+10.72%58.231.13
04/07764770762770+2.67%8,00023億5628万+7.99%56.391.09
04/06745750740750+0.67%11,00022億9508万+5.63%54.931.07
04/03738745738745+0.68%6,00022億7978万+5.23%54.561.06
04/01740740740740+1.51%3,00022億6448万+4.96%54.21.05
03/31730743729729-0.27%16,00022億3082万+3.85%53.391.04
03/30734745731731+1.67%17,00022億3694万+4.28%53.541.04
03/27710719710719+1.27%3,00022億21万+2.86%52.661.02
03/26708715708710+1.28%16,00021億7267万+1.87%521.01
03/25704705701701-0.43%14,00021億4513万+0.72%51.341
03/24707707704704-0.42%8,00021億5431万+1.15%51.561
03/23707707707707+1.87%1,00021億6349万+1.73%51.781.01
03/20702702693694-3.07%21,00021億2371万+0.14%50.830.99
03/19702716702716+1.42%11,00021億9103万+3.32%52.441.02
03/18740740706706-0.84%13,00021億6043万+2.17%51.711
03/17738738712712-1.66%17,00021億7879万+3.34%52.151.01
03/16718724717724+1.26%9,00022億1551万+5.39%53.031.03
03/13705715705715+2.14%17,00021億8797万+4.38%52.371.02
03/12700700700700+0.14%5,00021億4207万+2.49%51.271
03/11699699699699-0.14%3,00021億3901万+2.64%51.190.99
03/10700702700700+0.14%5,00021億4207万+3.09%51.271
03/09695699695699+0.72%8,00021億3901万+3.25%51.190.99
03/066946946946940%1,00021億2371万+2.81%50.830.99
03/056946946946940%1,00021億2371万+3.27%50.830.99