株価チャート

2015/03/24～2015/08/17

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
08/171,3431,3681,3431,359+1.95%623,3001490億3272万+3.19%14.331.41
08/141,3041,3341,2981,333+2.15%197,9001461億8147万+1.6%14.061.39
08/131,3081,3141,2891,305-0.23%319,6001431億1089万-0.31%13.761.36
08/121,3181,3361,3071,308-1.58%277,2001434億3988万+0.08%13.81.36
08/111,3501,3541,3201,329-0.97%283,3001457億4282万+1.76%14.021.38
08/101,3351,3491,3331,342+0.37%357,2001471億6844万+2.91%14.151.4
08/071,3161,3441,3071,337+1.75%305,4001466億2013万+2.69%14.11.39
08/061,3271,3471,3131,314-0.98%282,8001440億9787万+1%13.861.37
08/051,3151,3381,3041,327-0.08%344,0001455億2349万+2%141.38
08/041,3051,3441,2851,328+1.76%799,4001456億3315万+2.31%14.011.38
08/031,3201,3201,2561,305-1.44%953,9001431億1089万+0.93%13.761.36
07/311,3761,3871,3151,324-1.12%869,2001451億9450万+2.56%13.961.38
07/301,3291,3421,3021,339+0.3%782,2001468億3945万+4.12%14.121.39
07/291,2861,3431,2721,335+5.7%867,2001464億80万+4.13%14.081.39
07/281,2761,2861,2481,263-1.86%527,5001385億503万-1.17%13.321.31
07/271,3211,3241,2821,287-2.79%222,4001411億3695万+0.7%13.571.34
07/241,3161,3411,3001,324+0.61%555,2001451億9450万+3.68%13.961.38
07/231,2991,3331,2981,316+1.86%433,9001443億1719万+3.38%13.881.37
07/221,3201,3201,2901,292-2.27%484,9001416億8527万+1.81%13.631.34
07/211,3101,3301,3071,322+1.3%464,2001449億7517万+4.42%13.941.38
07/171,3201,3231,3011,305-1.21%407,8001431億1089万+3.57%13.761.36
07/161,3301,3331,3061,321+1.54%777,6001448億6551万+5.18%13.931.38
07/151,3011,3111,2931,3010%295,7001426億7224万+4.25%13.721.35
07/141,3261,3301,2881,301-0.23%793,8001426億7224万+4.83%13.721.35
07/131,2641,3181,2551,304+4.74%406,4001430億123万+5.59%13.751.36
07/101,2571,2681,2381,245-0.48%322,6001365億3108万+1.22%13.131.3
07/091,2301,2521,1981,251+0.24%521,3001371億8906万+1.79%13.191.3
07/081,2771,2791,2371,248-3.03%479,0001368億6007万+1.71%13.161.3
07/071,2961,3051,2671,287+1.26%357,7001411億3695万+5.06%13.571.34
07/061,3001,3231,2651,271-2.68%740,8001393億8233万+4.1%13.411.32
07/031,3141,3141,3011,306-0.08%389,4001432億2056万+7.31%13.771.36
07/021,3171,3341,3011,3070%424,4001433億3022万+7.84%13.781.36
07/011,2701,3201,2641,307+3.9%992,9001433億3022万+8.29%13.781.36
06/301,2131,2651,2051,258+4.14%577,1001379億5671万+4.66%13.261.31
06/291,2151,2261,2041,208-2.97%365,7001324億7353万+0.67%12.741.26
06/261,2191,2521,2151,245+2.81%466,1001365億3108万+3.75%13.131.3
06/251,2351,2351,2111,211-1.94%431,5001328億252万+1.09%12.771.26
06/241,2551,2561,2341,235-0.96%359,2001354億3445万+3.17%13.021.29
06/231,2601,2621,2421,247-0.32%245,5001367億5041万+4.35%13.151.3
06/221,2651,2691,2461,251-0.48%235,9001371億8906万+4.86%13.191.3
06/191,2271,2671,2231,257+2.53%637,7001378億4704万+5.63%13.251.31
06/181,2171,2381,2051,226+0.33%411,0001344億4748万+3.37%12.931.28
06/171,2101,2441,2101,222+1.5%724,5001340億882万+3.3%12.881.27
06/161,1951,2161,1931,204+0.84%503,6001320億3488万+2.03%12.691.25
06/151,1741,1961,1741,194+0.67%474,5001309億3824万+1.27%12.591.24
06/121,1571,1881,1541,186+4.59%1,360,0001300億6093万+0.76%12.51.23
06/111,1351,1401,1221,134+0.35%691,1001243億5843万-3.49%11.961.18
06/101,1431,1431,1161,130-0.88%831,6001239億1978万-3.75%11.911.18
06/091,1691,1721,1391,140-4.04%961,4001250億1641万-2.9%12.021.19
06/081,2021,2121,1861,188-1.74%612,3001302億8026万+1.19%12.531.24
06/051,2001,2291,1951,209+0.58%461,6001325億8320万+3.16%12.751.26
06/041,1951,2061,1901,202+1.09%354,0001318億1555万+2.74%12.671.25
06/031,1991,2061,1871,189-0.34%216,5001303億8993万+1.89%12.541.24
06/021,1781,2001,1661,193+0.68%717,4001308億2858万+2.4%12.581.24
06/011,1561,1921,1561,185+0.77%357,4001299億5127万+1.89%12.491.23
05/291,1681,1801,1621,176-0.68%328,7001289億6430万+1.29%12.41.22
05/281,1911,1971,1791,184-0.34%396,3001298億4161万+2.07%12.481.23
05/271,1891,1901,1661,188-0.75%294,5001302億8026万+2.41%12.531.24
05/261,2031,2031,1881,197-0.5%238,2001312億6723万+3.28%12.621.25
05/251,1981,2071,1861,203+0.67%290,1001319億2521万+3.98%12.681.25
05/221,1941,1951,1771,195+0.67%210,4001310億4791万+3.37%12.61.24
05/211,1911,1991,1861,187-0.25%363,9001301億7060万+2.77%12.521.24
05/201,2001,2021,1831,190-0.75%356,4001304億9959万+3.03%12.551.24
05/191,1801,2041,1771,199+2.74%713,7001314億8656万+3.9%12.641.25
05/181,1651,1721,1451,167-0.17%396,8001279億7733万+1.3%12.31.21
05/151,1591,1721,1481,169+1.65%436,4001281億9665万+1.65%12.331.22
05/141,1481,1581,1461,150+0.09%189,6001261億1305万+0.26%12.131.2
05/131,1531,1531,1321,149-0.95%561,2001260億338万+0.35%12.111.2
05/121,1601,1821,1561,160+0.43%431,0001272億968万+1.58%12.231.21
05/111,1171,1691,1021,155+2.76%1,020,2001266億6137万+1.4%12.181.2
05/081,1201,1371,1141,124-0.27%409,1001232億6180万-1.32%11.851.17
05/071,1101,1391,1071,127+0.54%502,6001235億9079万-1.14%11.881.17
05/011,1231,1351,1181,121-1.84%332,2001229億3281万-1.75%11.821.17
04/301,1431,1561,1411,142-0.44%344,5001252億3574万0%12.041.19
04/281,1371,1531,1361,147+0.17%314,2001257億8406万+0.26%12.091.19
04/271,1411,1511,1331,145+0.26%282,4001255億6473万-0.17%12.071.19
04/241,1281,1521,1261,142+0.79%308,2001252億3574万-0.61%12.041.19
04/231,1521,1551,1261,133-1.05%422,0001242億4877万-1.65%11.951.18
04/221,1331,1471,1271,145+0.7%329,6001255億6473万-0.87%12.071.19
04/211,1401,1441,1251,137-0.61%504,2001246億8742万-1.81%11.991.18
04/201,1501,1561,1411,144-2.56%432,7001254億5507万-1.46%12.061.19
04/171,1691,1871,1581,174+0.51%566,9001287億4497万+0.95%12.381.22
04/161,1591,1701,1441,168+0.86%564,5001280億8699万+0.34%12.311.22
04/151,1551,1711,1511,158-0.43%522,9001269億9036万-0.6%12.211.21
04/141,1441,1701,1381,163-0.94%812,3001275億3867万-0.17%12.261.21
04/131,1921,2061,1701,174-0.59%620,9001287億4497万+0.77%12.381.22
04/101,1721,1861,1621,181+0.77%946,3001295億1262万+1.37%12.451.23
04/091,1531,1811,1521,172+1.74%839,1001285億2565万+0.69%12.361.22
04/081,1331,1581,1331,152+2.67%999,9001263億3237万-0.95%12.151.2
04/071,1211,1251,0961,122+2.84%973,5001230億4247万-3.53%11.831.17
04/061,0901,1091,0811,091-1.62%785,0001196億4290万-6.35%11.51.14
04/031,1091,1201,0921,109+3.16%1,339,7001216億1684万-5.05%11.691.15
04/021,0711,0891,0411,075-0.92%1,561,3001178億8828万-8.2%11.331.12
04/011,1101,1141,0801,085-4.82%990,4001189億8492万-7.58%11.441.13
03/311,1501,1591,1361,140-0.09%567,2001250億1641万-3.14%14.81.32
03/301,1701,1741,1341,141-2.48%640,3001251億2608万-2.98%14.811.32
03/271,1341,1861,1301,170+2.18%965,6001283億632万-0.43%15.181.36
03/261,1771,1841,1361,145-4.42%814,9001255億6473万-2.39%14.861.33
03/251,2051,2161,1931,198-0.75%642,0001313億7690万+2.22%15.551.39
03/241,2001,2151,1901,207+0.25%365,6001323億6387万+3.16%15.661.4