株価チャート

2015/04/13～2015/09/04

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
09/04625626600607-3.34%7,300160億2480万-6.47%6.970.33
09/03626628626628+0.32%200165億7920万-3.68%7.210.34
09/02632632625626-1.11%3,200165億2640万-4.13%7.190.34
09/01633633633633-1.56%100167億1120万-3.36%7.270.34
08/31636643633643-0.31%1,400169億7520万-1.98%7.390.35
08/28638645638645+1.57%1,600170億2800万-1.83%7.410.35
08/27630635630635+1.44%2,600167億6400万-3.35%7.290.34
08/26624626619626+0.16%9,600165億2640万-5.01%7.190.34
08/25616625606625-1.42%19,800165億-5.3%7.180.34
08/24641642634634-2.31%6,300167億3760万-4.23%7.280.34
08/21654654648649-0.61%9,300171億3360万-2.11%7.460.35
08/206526546506530%5,100172億3920万-1.66%7.50.35
08/19656659653653-0.31%3,500172億3920万-1.66%7.50.35
08/186556556556550%500172億9200万-1.36%7.520.35
08/17658658655655-0.3%3,700172億9200万-1.21%7.520.35
08/14664664656657+0.31%1,400173億4480万-0.9%7.550.35
08/13660660655655-0.76%3,700172億9200万-1.21%7.520.35
08/12660660660660-0.9%1,600174億2400万-0.45%7.580.35
08/11662666662666+0.3%1,200175億8240万+0.45%7.650.36
08/10668668662664-0.6%3,900175億2960万+0.3%7.630.36
08/07672672668668-0.74%1,000176億3520万+0.91%7.670.36
08/06674674666673-0.74%2,800177億6720万+1.66%7.730.36
08/05673678667678+0.74%1,600178億9920万+2.57%7.790.36
08/04670673666673-0.15%1,100177億6720万+1.82%7.730.36
08/03666674666674+1.66%1,300177億9360万+2.12%7.740.36
07/31668668663663-1.04%1,500175億320万+0.61%7.620.36
07/30668674664670+0.6%5,400176億8800万+1.67%7.70.36
07/29662666662666+0.6%3,800175億8240万+1.06%7.650.36
07/28663663662662-0.3%2,100174億7680万+0.61%7.60.36
07/27663666655664+0.76%1,600175億2960万+0.91%7.630.36
07/24664668659659-1.35%3,700173億9760万+0.15%7.570.35
07/23658668658668+0.3%8,600176億3520万+1.67%7.670.36
07/22660668654666+0.15%8,000175億8240万+1.37%7.650.36
07/21663665663665+0.15%1,300175億5600万+1.37%7.640.36
07/17660664657664+0.76%5,400175億2960万+1.22%7.630.36
07/16657659657659+0.76%400173億9760万+0.61%7.570.35
07/15651654651654+0.46%500172億6560万-0.15%7.510.35
07/14652652650651+0.15%2,500171億8640万-0.61%7.480.35
07/13650650649650+0.15%1,100171億6000万-0.76%7.470.35
07/10650650649649-0.15%1,700171億3360万-0.92%7.460.35
07/09650650650650-0.31%21,500171億6000万-0.76%7.470.35
07/08659660650652-1.06%16,100172億1280万-0.46%7.490.35
07/07658660658659+0.15%1,500173億9760万+0.61%7.570.35
07/066596596586580%1,500173億7120万+0.46%7.560.35
07/03665665657658-0.3%1,700173億7120万+0.46%7.560.35
07/026556606556600%1,300174億2400万+0.76%7.580.35
07/016576676576600%3,600174億2400万+0.92%7.580.35
06/30653677653660+1.23%27,800174億2400万+0.92%7.580.35
06/29655656652652-1.51%26,400172億1280万-0.31%7.490.35
06/266616626616620%300174億7680万+1.22%7.60.36
06/25656662656662+1.07%13,600174億7680万+1.22%7.60.36
06/246586606556550%15,900172億9200万+0.31%7.520.35
06/23658666653655-0.3%17,900172億9200万+0.31%7.520.35
06/22654657654657+0.31%900173億4480万+0.61%7.550.35
06/19652655652655+0.46%2,100172億9200万+0.31%7.520.35
06/18654656651652-0.31%3,200172億1280万-0.15%7.490.35
06/17655655653654+0.15%2,700172億6560万0%7.510.35
06/16658658653653-0.31%400172億3920万-0.15%7.50.35
06/15653655652655+0.31%2,800172億9200万+0.15%7.520.35
06/12652653652653+0.31%200172億3920万-0.15%7.50.35
06/11652652651651-0.31%500171億8640万-0.46%7.480.35
06/10653653653653+0.31%200172億3920万-0.15%7.50.35
06/09651654650651+0.15%6,600171億8640万-0.46%7.480.35
06/08649653649650-0.46%1,600171億6000万-0.61%7.470.35
06/05651653650653+0.31%8,200172億3920万-0.15%7.50.35
06/046536536456510%9,400171億8640万-0.46%7.480.35
06/03647651647651+0.46%4,200171億8640万-0.46%7.480.35
06/02655655641648-0.77%13,800171億720万-0.92%7.440.35
06/01652653649653-0.61%4,700172億3920万-0.31%7.50.35
05/29657657650657+0.15%2,200173億4480万+0.15%7.550.35
05/28654656651656+0.31%8,700173億1840万0%7.540.35
05/27655655649654-0.15%1,300172億6560万-0.46%7.510.35
05/26652655648655+0.15%3,500172億9200万-0.46%7.520.35
05/25652654650654+0.31%5,400172億6560万-0.61%7.510.35
05/22654657650652-0.46%6,200172億1280万-0.91%7.490.35
05/21651655650655+0.15%3,500172億9200万-0.46%7.520.35
05/20651654650654+0.62%4,600172億6560万-0.46%7.510.35
05/19657657649650-1.07%5,200171億6000万-0.91%7.470.35
05/18657661650657+0.61%1,600173億4480万+0.31%7.550.35
05/15660660653653-1.8%500172億3920万-0.15%7.50.35
05/14653665645665+0.76%2,100175億5600万+1.84%7.640.36
05/13651660650660+0.61%3,600174億2400万+1.38%7.580.35
05/12659659649656+0.61%2,700173億1840万+0.92%7.540.35
05/11653659652652-1.66%2,100172億1280万+0.62%7.490.35
05/08650663650663+2.16%5,500175億320万+2.63%7.620.36
05/076496496416490%4,800171億3360万+0.78%7.460.35
05/01647649643649-0.61%7,000171億3360万+0.93%7.460.35
04/30651653646653+0.62%3,100172億3920万+1.71%7.50.35
04/28651655648649-0.46%4,700171億3360万+1.25%7.460.35
04/276586586496520%4,100172億1280万+1.88%7.490.35
04/24653666647652-0.46%27,500172億1280万+2.03%7.490.35
04/23677677651655-2.96%23,600172億9200万+2.83%7.520.35
04/22666675665675+0.45%2,900178億2000万+6.13%7.750.36
04/21674674665672+0.3%1,900177億4080万+5.99%7.720.36
04/20677678656670-0.74%7,000176億8800万+6.01%7.70.36
04/17669681669675+0.9%5,300178億2000万+7.14%7.750.36
04/16668676659669+0.15%13,800176億6160万+6.7%7.690.36
04/15653670643668+2.14%10,300176億3520万+6.71%7.670.36
04/14647656640654+0.77%20,600172億6560万+4.81%7.510.35
04/13630649630649+3.02%11,800171億3360万+4.17%7.460.35