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
20171/20, 株式併合 5→1
2015
07/312,0302,0402,0102,040+0.74%23,800212億5551万-3.18%61.820.6
07/302,0252,0402,0152,0250%21,600210億9922万-4.07%61.360.6
07/292,0352,0502,0202,025-1.94%48,400210億9922万-4.26%61.360.6
07/282,0852,0952,0602,065-1.2%65,000215億1600万-2.59%62.570.61
07/272,1202,1202,0752,090-1.18%40,600217億7648万-1.51%63.330.62
07/242,1052,1202,0952,115+0.95%38,200220億3697万-0.42%64.090.62
07/232,0952,1002,0802,095+0.48%29,200218億2858万-1.37%63.480.62
07/222,0452,0952,0402,085+0.97%52,400217億2438万-1.93%63.180.62
07/212,0252,0752,0252,065+1.98%43,800215億1600万-3.01%62.570.61
07/172,0302,0552,0202,0250%51,200210億9922万-5.06%61.360.6
07/162,0752,0751,9952,025-2.17%71,200210億9922万-5.33%61.360.6
07/152,0402,0802,0252,070-1.19%158,000215億6809万-3.45%62.730.61
07/142,1252,1352,0802,095-0.95%183,400218億2858万-2.38%63.480.62
07/132,1002,1252,0902,115+1.2%48,000220億3697万-1.54%64.090.62
07/102,1152,1452,0702,090+0.72%52,200217億7648万-2.75%63.330.62
07/092,0352,0851,9652,075-1.19%77,000216億2019万-3.53%62.880.61
07/082,1702,1702,1002,100-3.23%69,400218億8068万-2.42%63.630.62
07/072,1802,1852,1702,170+0.23%24,400226億1003万+0.79%65.760.64
07/062,1752,2002,1602,165-0.92%36,000225億5793万+0.7%65.60.64
07/032,1852,2002,1852,1850%28,600227億6632万+1.77%66.210.64
07/022,2002,2052,1852,1850%28,400227億6632万+1.96%66.210.64
07/012,1952,2202,1802,185-0.68%41,400227億6632万+2.15%66.210.64
06/302,1902,2202,1752,200+0.92%54,000229億2261万+3.04%66.660.65
06/292,1652,1952,1502,180-0.68%35,200227億1423万+2.49%66.060.64
06/262,1402,2202,1402,195+2.57%52,000228億7052万+3.54%66.510.65
06/252,1302,1652,1252,140-0.23%17,400222億9745万+1.28%64.850.63
06/242,1552,1552,1352,145-0.23%17,600223億4955万+1.8%650.63
06/232,1202,1552,0952,150+1.65%37,200224億164万+2.33%65.150.63
06/222,1252,1352,1152,115-0.24%22,400220億3697万+0.91%64.090.62
06/192,1302,1352,1102,120-0.47%16,600220億8906万+1.34%64.240.63
06/182,1352,1452,1302,130-0.47%17,000221億9326万+2.06%64.540.63
06/172,1602,1652,1352,140-0.93%15,600222億9745万+2.79%64.850.63
06/162,1702,1802,1602,160-0.23%19,800225億584万+4.05%65.450.64
06/152,1602,1652,1552,165-0.46%9,400225億5793万+4.54%65.60.64
06/122,1652,1802,1602,175+1.4%35,000226億6213万+5.33%65.910.64
06/112,1502,1502,1352,145+0.47%9,000223億4955万+4.23%650.63
06/102,1352,1502,1352,135+0.23%14,800222億4535万+4.04%64.690.63
06/092,1552,1602,1252,130-1.16%17,200221億9326万+4.05%64.540.63
06/082,1452,1652,1452,155+0.94%22,200224億5374万+5.48%65.30.64
06/052,1152,1502,1052,135+1.43%29,800222億4535万+4.76%64.690.63
06/042,1202,1202,1002,105-0.71%18,000219億3277万+3.49%63.790.62
06/032,1102,1202,1052,120+1.19%27,800220億8906万+4.43%64.240.63
06/022,1002,1052,0902,0950%22,400218億2858万+3.46%63.480.62
06/012,0852,0952,0802,095+0.48%19,400218億2858万+3.56%63.480.62
05/292,0952,0952,0752,085+0.24%38,800217億2438万+3.27%63.180.62
05/282,0852,0902,0702,080+0.24%40,400216億7229万+3.23%63.030.61
05/271,9902,1001,9852,075+3.23%132,000216億2019万+3.23%62.880.61
05/262,0152,0352,0102,010+0.25%25,400209億4293万+0.35%60.910.59
05/252,0002,0151,9952,0050%28,600208億9084万+0.35%60.760.59
05/222,0102,0202,0002,005+0.5%14,800208億9084万+0.6%60.760.59
05/211,9952,0201,9901,995-0.5%21,400207億8664万+0.4%60.450.59
05/202,0152,0201,9952,005-0.5%23,800208億9084万+1.16%60.760.59
05/192,0202,0302,0102,015-0.25%12,000209億9503万+1.92%61.060.59
05/182,0002,0251,9902,020+1%19,200210億4713万+2.43%61.210.6
05/151,9952,0001,9802,000+0.25%14,600208億3874万+1.78%60.60.59
05/142,0102,0101,9901,995-0.5%18,800207億8664万+1.79%60.450.59
05/132,0102,0152,0002,005-0.99%18,000208億9084万+2.56%60.760.59
05/122,0052,0251,9902,025+0.5%18,800210億9922万+3.9%61.360.6
05/112,0102,0252,0102,015+0.75%10,600209億9503万+3.81%61.060.59
05/081,9952,0051,9902,0000%9,600208億3874万+3.41%60.60.59
05/071,9852,0201,9852,000-0.25%12,600208億3874万+3.84%60.60.59
05/012,0352,0352,0002,005-1.23%12,000208億9084万+4.54%60.760.59
04/302,0352,0402,0152,0300%21,800211億5132万+6.23%61.510.6
04/282,0302,0452,0152,0300%24,000211億5132万+6.67%61.510.6
04/272,0002,0402,0002,030+1.5%19,200211億5132万+7.12%61.510.6
04/242,0052,0101,9902,000-0.74%16,200208億3874万+5.99%60.60.59
04/232,0302,0302,0052,015-1.23%21,000209億9503万+7.24%61.060.59
04/222,0252,1002,0202,040+2%43,400212億5551万+9.03%61.820.6
04/211,9902,0101,9652,000+1.01%53,200208億3874万+7.41%60.60.59
04/201,9501,9851,9501,980+1.8%39,800206億3035万+6.8%600.58
04/171,9101,9601,8951,945+2.1%55,400202億6567万+5.31%58.940.57
04/161,8851,9101,8751,905+1.06%23,000198億4890万+3.48%57.730.56
04/151,8851,8901,8751,8850%8,400196億4051万+2.61%57.120.56
04/141,8551,8901,8501,885+1.62%21,800196億4051万+2.84%57.120.56
04/131,8751,8751,8501,855-0.54%12,400193億2793万+1.42%56.210.55
04/101,8801,8801,8651,865-0.8%23,800194億3212万+2.08%56.510.55
04/091,8901,9101,8701,8800%20,400195億8841万+3.01%56.970.55
04/081,8651,8901,8651,880+0.8%16,200195億8841万+3.18%56.970.55
04/071,8751,8801,8601,865-0.27%14,600194億3212万+2.53%56.510.55
04/061,8701,8851,8651,870+0.27%14,600194億8422万+2.97%56.670.55
04/031,8501,8851,8501,865+0.54%33,000194億3212万+2.81%56.510.55
04/021,8351,8651,8351,855+1.92%31,400193億2793万+2.32%56.210.55
04/011,8251,8351,8201,820-1.09%15,000189億6325万+0.39%55.150.54
03/311,8251,8401,8251,840+1.38%24,200191億7164万+1.43%55.760.54
03/301,7951,8151,7901,815+0.83%18,400189億1115万+0.06%550.54
03/271,8201,8251,8001,800-1.1%14,200187億5486万-0.88%54.550.53
03/261,8251,8301,8101,820-0.55%10,600189億6325万+0.11%55.150.54
03/251,8251,8301,8101,830+0.27%13,400190億6745万+0.6%55.450.54
03/241,8251,8251,8151,8250%8,400190億1535万+0.16%55.30.54
03/231,8101,8251,8101,825+0.83%8,200190億1535万0%55.30.54
03/201,8051,8201,8051,810+0.28%17,800188億5906万-0.93%54.850.53
03/191,8051,8151,8051,805-0.55%7,800188億696万-1.26%54.70.53
03/181,8151,8151,8051,8150%11,400189億1115万-0.77%550.54
03/171,8101,8201,8051,815+0.55%13,600189億1115万-0.77%550.54
03/161,8001,8051,7951,805+0.84%9,200188億696万-1.31%54.70.53
03/131,7901,8001,7851,790-0.83%29,000186億5067万-2.13%54.240.53
03/121,7951,8101,7851,805+0.84%12,600188億696万-1.37%54.70.53
03/111,7851,8001,7851,7900%9,000186億5067万-2.24%54.240.53
03/101,8051,8101,7851,790-0.28%13,200186億5067万-2.19%54.240.53
03/091,8151,8151,7901,795-1.1%12,600187億277万-1.97%54.390.53