株価チャート

2015/04/09～2015/09/02

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
09/02191196189192-1.03%44,90037億1608万-11.11%-0.33
09/01201202194194-3.48%92,10037億5479万-10.6%-0.34
08/31201203199201+0.5%55,20038億9027万-8.22%-0.35
08/28192200192200+5.26%120,10038億7091万-9.09%-0.35
08/27185195185190+0.53%152,10036億7737万-14.41%-0.33
08/26177191177189+6.18%177,30036億5801万-15.63%-0.33
08/25168195167178-1.66%284,20034億4511万-21.24%-0.31
08/24204208181181-13.81%253,20035億318万-20.96%-0.32
08/21212216210210-1.87%181,30040億6446万-9.09%-0.37
08/20215218213214-2.73%162,40041億4188万-8.15%-0.37
08/19221224219220-1.35%24,90042億5801万-5.98%-0.38
08/18222225221223+0.9%30,60043億1607万-5.11%-0.39
08/17222223216221-1.34%148,20042億7736万-6.36%-0.38
08/14226226223224-0.44%19,20043億3542万-5.49%-0.39
08/13224226223225-0.44%32,00043億5478万-5.46%-0.39
08/12228230225226-1.74%71,40043億7413万-5.44%-0.39
08/11228230226230+1.77%54,30044億5155万-4.17%-0.4
08/10222227222226+0.44%53,40043億7413万-6.22%-0.39
08/07227228222225-4.26%358,90043億5478万-7.02%-0.39
08/06232235232235+0.43%47,40045億4833万-3.69%-0.41
08/05235235233234-0.43%47,70045億2897万-4.49%-0.41
08/04235237234235-1.26%30,10045億4833万-3.69%-0.41
08/03240240234238-0.42%37,70046億639万-2.46%-0.41
07/312392402362390%60,00046億2574万-2.05%-0.42
07/30233239232239+2.58%163,50046億2574万-2.45%-0.42
07/29235236232233-0.85%47,00045億962万-4.9%-0.41
07/28240240233235+0.86%100,50045億4833万-4.47%-0.41
07/27242243233233-3.32%86,80045億962万-5.28%-0.41
07/24243246241241-1.23%42,20046億6445万-2.03%-0.42
07/23243246242244+0.41%27,40047億2252万-0.81%-0.42
07/22244245243243-0.82%27,70047億316万-1.22%-0.42
07/21247247243245+0.41%41,10047億4187万-0.41%-0.43
07/172442452362440%56,70047億2252万-0.81%-0.42
07/162442442402440%68,00047億2252万-0.81%-0.42
07/15251251244244-2.4%49,60047億2252万-0.81%-0.42
07/14249251246250+0.81%89,90048億3864万+1.63%-0.44
07/13244248244248+1.64%35,10047億9993万+0.81%-0.43
07/10242244240244+0.83%72,40047億2252万-0.81%-0.42
07/09247247226242-3.2%238,00046億8381万-1.63%-0.42
07/08265266250250-7.41%249,70048億3864万+1.21%-0.44
07/07251270251270+7.57%144,70052億2574万+9.31%-0.47
07/062532532502510%151,60048億5800万+1.62%-0.44
07/03253256250251-2.33%194,60048億5800万+1.62%-0.44
07/02254260251257-0.77%468,00049億7413万+4.05%-0.45
07/01240283236259+11.64%2,451,30050億1284万+4.86%-0.45
06/30229235228232+0.43%99,80044億9026万-6.07%-0.4
06/29230239228231-4.55%187,00044億7091万-6.85%-0.4
06/26249249242242-2.81%92,50046億8381万-2.81%-0.42
06/25248250245249+0.4%57,80048億1929万-0.4%-0.43
06/24250250246248-1.2%94,70047億9993万-1.2%-0.43
06/23246251242251+2.45%140,40048億5800万-0.4%-0.44
06/22239257236245+3.38%414,30047億4187万-2.78%-0.43
06/19235240235237+0.85%77,90045億8703万-6.32%-0.41
06/18242242235235-2.89%110,20045億4833万-7.84%-0.41
06/17244244242242-0.41%26,90046億8381万-5.47%-0.42
06/16246246243243-1.22%43,80047億316万-5.81%-0.42
06/152462472442460%59,20047億6123万-5.75%-0.43
06/122472472442460%71,30047億6123万-6.11%-0.43
06/11242246242246+2.07%67,00047億6123万-6.82%-0.43
06/10243245241241-1.23%127,10046億6445万-9.06%-0.42
06/09250250242244-2.79%217,50047億2252万-8.61%-0.42
06/082512532492510%87,60048億5800万-6.69%-0.44
06/052502532502510%78,10048億5800万-7.04%-0.44
06/04251254250251-1.57%234,10048億5800万-7.72%-0.44
06/03255258249255-3.04%445,50049億3542万-6.93%-0.44
06/02275281261263+2.73%931,10050億9025万-4.71%-0.46
06/01252256251256+2.4%236,10049億5477万-7.91%-0.45
05/29250255248250-0.79%218,50048億3864万-10.39%-0.44
05/28258260251252-3.08%277,30048億7735万-10.64%-0.44
05/27264265259260-1.52%152,40050億3219万-8.45%-0.45
05/262672702622640%131,40051億961万-8.33%-0.46
05/25268268262264+0.38%137,50051億961万-9.59%-0.46
05/22268268263263-1.13%95,50050億9025万-10.24%-0.46
05/21268270264266-1.48%166,10051億4832万-8.59%-0.46
05/20267272266270+1.12%195,80052億2574万-6.57%-0.47
05/19269273266267-0.74%248,10051億6767万-6.97%-0.46
05/18266278263269-0.37%294,60052億638万-5.61%-0.47
05/15281284265270-3.91%340,40052億2574万-4.26%-0.47
05/14289290279281-4.1%368,40054億3864万+0.36%-0.49
05/13296298289293-0.34%356,10056億7089万+5.78%-0.51
05/12283305283294+4.63%1,229,10056億9025万+7.3%-0.51
05/11288291278281-3.77%216,20054億3864万+4.07%-0.49
05/08288294283292+1.74%419,60056億5154万+8.96%-0.51
05/07276291270287+3.99%452,80055億5476万+8.71%-0.5
05/01286294272276-3.83%639,30053億4186万+5.75%-0.48
04/30293295287287-3.37%527,50055億5476万+10.81%-0.5
04/28299300294297+0.34%510,30057億4831万+16.02%-0.52
04/27298302295296-2.63%655,80057億2896万+17%-0.52
04/24296313292304+2.7%1,728,30058億8379万+21.6%-0.53
04/23304307295296-4.21%1,560,40057億2896万+20.33%-0.52
04/22339345300309+3.34%7,220,40059億8057万+27.16%-0.54
04/21309317295299-2.29%2,689,40057億8702万+25.1%-0.52
04/20308322304306-3.16%2,570,40059億2250万+29.66%-0.53
04/17345347315316-10.48%5,786,20061億1605万+36.21%-0.55
04/16385386335353-4.59%20,182,50068億3217万+54.82%-0.61
04/15359370332370+27.59%66,874,20071億6120万+66.67%-0.64
04/14210290210290+38.1%2,664,00056億1283万+34.26%-0.5
04/13212213209210-1.87%23,20040億6446万-1.41%-0.37
04/10212214209214+0.94%38,10041億4188万+0.47%-0.37
04/092122132112120%12,60041億317万-0.47%-0.37