株価チャート

2015/03/18～2015/08/11

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
20211/1, 株式分割 1→2
2015
08/114244244184210%7,00042億9908万-2.09%23.750.77
08/10420421416421-0.24%6,40042億9908万-2.32%23.750.77
08/07424425414422-0.47%26,40043億929万-2.54%23.810.77
08/06424426419424+1.44%16,40043億2971万-2.3%23.920.78
08/05421430410418-0.48%44,00042億6844万-3.91%23.590.77
08/04418432414420+0.24%51,40042億8887万-3.67%23.70.77
08/03427427416419-0.24%21,60042億7866万-4.12%23.640.77
07/31422428419420-0.71%32,60042億8887万-4.11%23.70.77
07/30423428418423+0.24%28,20043億1950万-3.86%23.870.78
07/29427428421422-1.29%33,40043億929万-4.31%23.810.77
07/28430433425428-0.93%27,40043億6545万-3.5%24.120.78
07/27439440430432-1.6%28,00044億630万-2.82%24.350.79
07/24438444438439+0.23%29,60044億7778万-1.46%24.740.8
07/23437438431438-0.11%31,20044億6757万-1.69%24.690.8
07/22443443438438-1.02%32,80044億7268万-1.79%24.710.8
07/21444444441443+0.8%17,60045億1863万-0.78%24.970.81
07/17436442436439+0.11%12,80044億8289万-1.57%24.770.81
07/16439445436439+0.57%30,20044億7778万-1.9%24.740.8
07/15440440430436-0.34%27,20044億5225万-2.46%24.60.8
07/14437441435438+0.57%33,60044億6757万-2.34%24.690.8
07/13428437428435+1.75%41,40044億4204万-2.9%24.540.8
07/10425437422428-0.12%62,00043億6545万-4.79%24.120.78
07/09438438408428-2.73%106,40043億7056万-4.89%24.150.79
07/08451457440440-2.44%93,80044億9310万-2.44%24.830.81
07/07446454445451+1.35%27,60046億543万-0.22%25.450.83
07/06448458440445-1.77%60,40045億4416万-1.55%25.110.82
07/03455455451453+0.11%16,60046億2585万+0.22%25.560.83
07/02455458451453+0.67%43,20046億2074万+0.11%25.530.83
07/01452454447450-0.33%29,80045億9011万-0.77%25.360.82
06/30451457447451+1.69%30,20046億543万-0.44%25.450.83
06/29439450439444-2.31%51,80045億2884万-2.1%25.020.81
06/26458459454454-0.66%25,40046億3606万0%25.620.83
06/25459459455457-0.87%26,20046億6670万+0.44%25.790.84
06/244674674604610%26,20047億754万+1.32%26.010.85
06/23453467453461+1.99%60,40047億754万+1.32%26.010.85
06/22450453450452+0.67%10,20046億1564万-0.66%25.50.83
06/19447452447449+0.56%34,40045億8500万-1.32%25.330.82
06/18449451447447-0.67%32,60045億5947万-2.08%25.190.82
06/17450451448450-0.11%34,40045億9011万-1.43%25.360.82
06/164504514494500%30,00045億9522万-1.53%25.390.83
06/15451452450450-0.44%22,40045億9522万-1.75%25.390.83
06/12455455451452+0.33%34,40046億1564万-1.31%25.50.83
06/11449451449451+0.33%33,80046億32万-1.64%25.420.83
06/104494524494490%25,20045億8500万-1.97%25.330.82
06/09452454449449-1.43%31,00045億8500万-1.97%25.330.82
06/08452458452456+0.89%31,80046億5138万-0.76%25.70.84
06/054524544514520%22,00046億1053万-1.63%25.480.83
06/04454455451452-0.55%51,20046億1053万-1.85%25.480.83
06/03455456452454-0.22%22,00046億3606万-1.3%25.620.83
06/02455457454455-0.33%36,20046億4627万-1.3%25.670.83
06/01455457454457+0.11%20,40046億6159万-1.19%25.760.84
05/29456459456456-0.55%29,00046億5648万-1.51%25.730.84
05/28463463457459-0.33%16,60046億8201万-1.19%25.870.84
05/27462465459460-0.76%41,60046億9733万-1.08%25.950.84
05/264644674634640%12,20047億3307万-0.54%26.150.85
05/25462470462464+0.43%47,80047億3307万-0.54%26.150.85
05/22458462457462+0.33%36,40047億1265万-1.18%26.040.85
05/214604634574600%34,40046億9733万-1.71%25.950.84
05/20461463459460-0.43%36,80046億9733万-1.71%25.950.84
05/19472472460462-0.65%41,20047億1775万-1.49%26.070.85
05/18465471462465+0.11%14,80047億4839万-1.06%26.240.85
05/15459465458465+0.65%35,40047億4328万-1.38%26.210.85
05/14460464458462-1.07%26,20047億1265万-2.22%26.040.85
05/13470470463467-0.11%26,40047億6371万-1.17%26.320.86
05/12458470458467+1.63%50,60047億6881万-1.27%26.350.86
05/11460462454460+1.1%52,80046億9223万-3.06%25.930.84
05/08450460450455+1.22%54,00046億4117万-4.32%25.640.83
05/07448454448449-1.32%65,20045億8500万-5.67%25.330.82
05/014504564494550%126,60046億4627万-4.81%25.670.83
04/30455458447455-0.66%130,00046億4627万-5.01%25.670.83
04/28467471456458-2.66%244,80046億7691万-4.58%25.840.84
04/27467471466471+1.73%48,40048億455万-2.18%26.550.86
04/24482482459463-3.95%258,80047億2286万-4.05%26.10.85
04/23487490479482+1.05%114,60049億1688万-0.52%27.170.88
04/22477478474477+0.21%62,80048億6582万-1.75%26.890.87
04/21482482474476-0.94%60,60048億5561万-1.96%26.830.87
04/20482486479480-0.52%46,00049億156万-1.23%27.080.88
04/17481484478483-0.31%53,00047億8524万-0.92%26.440.86
04/16485485480484-0.21%38,60048億11万-0.82%26.520.86
04/15483485479485+1.78%65,00048億1003万-0.61%26.580.86
04/14482482475477-0.1%62,00047億2573万-2.56%26.110.85
04/13479482474477-0.31%96,60047億3069万-2.65%26.140.85
04/10483483477479-0.93%70,60047億4557万-2.74%26.220.85
04/09484484481483-0.31%55,80047億9020万-2.03%26.470.86
04/08483486481485+0.62%51,00048億507万-1.72%26.550.86
04/07485485480482-0.21%39,00047億7532万-2.33%26.390.86
04/06487487479483-0.62%43,20047億8524万-1.93%26.440.86
04/03486486480486+0.1%38,80048億1499万-1.12%26.60.87
04/02480485480485+0.31%17,60048億1003万-1.02%26.580.86
04/01483485478484-0.62%70,40047億9515万-1.33%26.50.86
03/31484487483487+0.31%45,40048億2491万-0.51%26.660.87
03/30484486483485-0.61%28,40048億1003万-0.41%26.580.86
03/27483489483488+0.51%38,60048億3978万+0.41%26.740.87
03/26488488483486-0.41%34,80048億1499万+0.1%26.60.87
03/25485488483488+0.21%67,20048億3483万+0.93%26.710.87
03/24497498486487-2.11%528,60043億9893万+0.93%21.370.7
03/23498504495497-0.2%75,60044億9387万+3.54%21.840.71
03/20497500494498-0.1%59,80045億291万+3.97%21.880.71
03/19498503494499-0.1%43,60045億743万+4.29%21.90.71
03/18500509496499-0.1%53,20045億1195万+4.61%21.920.71