株価チャート

2015/04/24～2015/09/17

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
20211/1, 株式分割 1→2
2015
09/17387393382390+0.78%26,40039億7741万+1.96%21.980.71
09/16383395380387+2.66%21,40039億4678万+0.91%21.810.71
09/15374381371377+1.76%17,80038億4466万-1.95%21.240.69
09/143753793693700%15,20037億7829万-4.15%20.880.68
09/11375376363370+0.27%31,20037億7829万-4.64%20.880.68
09/10363374355369+1.37%19,40037億6808万-5.38%20.820.68
09/09356369355364+3.26%26,00037億1702万-7.14%20.540.67
09/08352360349353-1.4%35,60035億9958万-10.53%19.890.65
09/07357366350358-2.05%26,00036億5064万-9.95%20.170.66
09/04378379362365-3.18%57,80037億2723万-8.52%20.590.67
09/03382383376377+0.13%17,60038億4977万-6.22%21.270.69
09/02375389368377-0.4%30,80038億4466万-6.58%21.240.69
09/01383386377378-2.58%16,00038億5998万-6.67%21.330.69
08/31386394386388+0.52%24,80039億6210万-4.67%21.890.71
08/28381389375386+3.76%35,40039億4167万-5.62%21.780.71
08/27376388366372-0.8%65,00037億9871万-9.49%20.990.68
08/26359375358375+7.76%30,00038億2935万-9.42%21.160.69
08/25350383340348-6.7%95,20035億5363万-16.35%19.640.64
08/24398398370373-7.9%95,00038億892万-11.19%21.050.68
08/21405408405405-1.34%63,40041億3569万-4.26%22.850.74
08/20414416410411-0.48%35,00041億9186万-3.18%23.160.75
08/19414415410413-0.36%17,00042億1228万-2.94%23.270.76
08/18418419410414-0.48%25,20042億2760万-2.82%23.360.76
08/17425425415416-0.24%5,00042億4802万-2.58%23.470.76
08/14413422413417+0.97%18,60042億5823万-2.34%23.530.77
08/134104204104130%15,40042億1739万-3.5%23.30.76
08/12418419408413-1.9%30,80042億1739万-3.73%23.30.76
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