株価チャート

2015/04/07~2015/08/31

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
20233/1, 株式分割 1→3
2015
08/3116,81016,88016,29716,422-3.08%2,100,0005兆2257億-11.01%45.656.69
08/2816,96017,03016,69016,943+1.07%1,937,7005兆3917億-8.77%47.16.9
08/2717,00017,12716,54016,763-0.65%2,247,3005兆3344億-10.22%46.66.83
08/2615,75816,90315,40316,873+5.51%4,435,5005兆3694億-10.21%46.96.87
08/2516,63317,15015,88715,992-5.75%4,650,6005兆888億-15.39%44.456.51
08/2417,14717,63016,70716,967-2.43%3,224,1005兆3991億-10.94%47.166.91
08/2117,71017,89317,38017,390-3.46%2,027,4005兆5338億-9.12%48.347.08
08/2017,97318,21717,75018,013+0.33%1,397,4005兆7322億-6.16%50.077.34
08/1918,04318,24717,91317,953-1.19%1,456,5005兆7131億-6.57%49.97.31
08/1818,50018,64718,13318,170-1.78%1,262,7005兆7820億-5.56%50.517.4
08/1718,46318,54018,37018,500+0.93%763,5005兆8870億-3.84%51.427.53
08/1418,36318,48318,15718,330-0.94%1,838,7005兆8329億-4.63%50.957.47
08/1318,29318,57318,10718,503+2.8%2,216,7005兆8881億-3.89%51.437.54
08/1218,33318,55718,00018,000-2.79%2,560,5005兆7279億-6.48%50.037.33
08/1118,84718,92018,34018,517-1.75%2,136,6005兆8923億-3.95%51.477.54
08/1018,68319,10718,63718,847-0.28%1,689,0005兆9974億-2.19%52.397.68
08/0718,81019,02718,73318,900-0.91%1,931,1006兆143億-1.85%52.547.7
08/0619,62719,63318,97319,073-2.15%2,562,3006兆695億-1.04%53.027.77
08/0519,86019,98719,48019,493-4.72%2,732,4006兆2031億+1.19%54.187.94
08/0420,15020,61020,12020,460+1.05%1,508,4006兆5108億+6.42%56.878.33
08/0320,27320,42720,14720,247-1.03%1,089,9006兆4429億+5.81%56.288.25
07/3120,51720,55020,22320,457-0.9%1,494,6006兆5097億+7.24%56.868.33
07/3020,26720,65720,24720,643+2.82%2,213,1006兆5691億+8.63%57.388.41
07/2919,96020,15319,82720,077+1.45%1,678,8006兆3888億+6.12%55.818.18
07/2819,35019,82019,27319,790+1.89%1,697,4006兆2975億+4.99%55.018.06
07/2719,28019,53719,17319,423+0.03%1,130,7006兆1809億+3.44%53.997.91
07/2419,63319,69319,40319,417-1.74%1,183,2006兆1787億+3.86%53.977.91
07/2319,60020,00019,56719,760+0.83%1,458,0006兆2880億+6.15%54.938.05
07/2219,50319,72719,50019,597-0.81%1,320,0006兆2360億+5.78%54.477.98
07/2119,26719,76019,19319,757+3.58%1,572,3006兆2869億+7.13%54.928.05
07/1718,94719,14718,92019,073+1.1%1,287,0006兆695億+3.91%53.027.77
07/1618,70018,95018,63318,867+1.67%1,839,0006兆37億+3.12%52.447.68
07/1518,61318,69018,41318,557+0.25%1,335,9005兆9051億+1.7%51.587.56
07/1418,33718,65018,26018,510+1.83%1,967,7005兆8902億+1.79%51.457.54
07/1318,00018,23017,88318,177+0.96%2,013,9005兆7841億+0.31%50.527.4
07/1018,66718,67317,91318,003-6%5,703,6005兆7290億-0.44%50.047.33
07/0918,40019,15318,25319,153+4.13%3,408,6006兆949億+6.16%53.247.8
07/0818,75018,84718,27018,393-1.9%2,719,2005兆8531億+2.46%51.137.49
07/0718,64018,75018,54718,750+2.63%1,517,7005兆9666億+4.77%52.127.64
07/0618,19018,54718,10718,270-1.67%2,630,7005兆8138億+2.46%50.787.44
07/0318,71018,76018,29318,580-3.68%2,968,8005兆9125億+4.48%51.657.57
07/0219,26019,46719,06719,290+2.23%1,971,3006兆1384億+8.83%53.627.86
07/0118,61718,88718,56718,870+1.89%1,317,9006兆48億+7.02%52.457.69
06/3018,30018,52018,17718,520+1.83%1,469,1005兆8934億+5.48%51.487.54
06/2918,50018,72718,18318,187-2.99%2,297,7005兆7873億+3.96%50.557.41
06/2618,83018,95718,71018,747+0.48%1,240,8005兆9655億+7.47%52.117.64
06/2518,46319,00018,45318,657+0.68%1,669,2005兆9369億+7.45%51.867.6
06/2418,43318,63318,30018,530+0.93%1,657,5005兆8966億+7.2%51.517.55
06/2317,98718,36017,92718,360+2.17%2,027,1005兆8425億+6.66%51.037.48
06/2217,46017,98717,45017,970+3.34%1,795,5005兆7184億+4.81%49.957.32
06/1917,44717,52317,38017,390-0.06%1,379,1005兆5338億+1.81%48.347.08
06/1817,53017,53017,36017,400-0.68%1,195,5005兆5370億+2.15%48.377.09
06/1717,51717,57317,35017,520+0.02%1,123,2005兆5752億+3.18%48.77.14
06/1617,55317,70017,44717,517-0.36%1,079,4005兆5741億+3.4%48.697.13
06/1517,44017,59017,43017,580-0.06%1,085,7005兆5943億+4.13%48.877.16
06/1217,80017,80017,48017,590-0.4%3,913,5005兆5975億+4.54%48.897.16
06/1117,13017,66017,12317,660+3.88%2,180,7005兆6197億+5.43%49.097.19
06/1016,99017,14716,86017,000+0.67%1,481,4005兆4097億+1.96%47.256.92
06/0917,13017,19316,88716,887-2.05%1,552,2005兆3736億+1.56%46.946.88
06/0817,11017,25017,08317,240+1.49%1,361,7005兆4861億+3.97%47.927.02
06/0516,89717,02016,84016,987+0.43%1,069,2005兆4055億+2.67%47.226.92
06/0417,09017,14316,88016,913-0.57%1,297,2005兆3821億+2.47%47.016.89
06/0317,08317,09016,94317,010-0.57%1,428,0005兆4129億+3.22%47.286.93
06/0217,14717,16717,01017,107+0.14%1,068,0005兆4437億+3.95%47.556.97
06/0117,04017,14716,99017,083-0.1%1,055,1005兆4362億+3.98%47.496.96
05/2916,90017,21316,85017,100+0.65%1,764,0005兆4415億+4.33%47.536.96
05/2817,09017,16316,87716,990+0.08%1,572,9005兆4065億+3.93%47.226.92
05/2716,83716,99316,82016,977+0.1%1,272,9005兆4023億+4.11%47.196.91
05/2616,91716,98316,84016,960+0.41%1,422,6005兆3970億+4.21%47.146.91
05/2516,71716,93716,71716,890+0.74%1,078,2005兆3747億+3.93%46.956.88
05/2216,67016,80016,54516,767+0.4%1,185,9005兆3355億+3.24%46.66.83
05/2116,70316,82016,66516,700-0.2%952,5005兆3142億+2.85%46.426.8
05/2016,76016,87716,68316,733+0.38%1,527,3005兆3248億+3.08%46.516.81
05/1916,49716,74316,41716,670+1.99%2,185,5005兆3047億+2.84%46.336.79
05/1816,16816,37716,09316,345+0.97%893,1005兆2013億+1.03%45.436.66
05/1516,22716,31316,13716,188+0.6%1,287,9005兆1514億+0.19%456.59
05/1416,35216,38316,07316,092-2.5%2,000,1005兆1207億-0.31%44.736.55
05/1316,18216,51516,04316,505+2.44%1,914,6005兆2522億+2.31%45.886.72
05/1216,08316,20715,97716,112-0.24%1,669,2005兆1270億+0.07%44.786.56
05/1115,94016,15015,88716,150+2.82%1,495,5005兆1392億+0.44%44.896.58
05/0815,70015,93015,67715,707+0.03%2,467,8004兆9981億-2.16%43.666.4
05/0715,76515,83315,67215,702-1.02%1,824,6004兆9965億-2.22%43.646.39
05/0115,73515,94315,69215,863+0.62%1,664,1005兆480億-1.14%44.096.46
04/3016,16016,16015,76515,765-3.34%2,496,9005兆167億-1.65%43.826.42
04/2816,20016,38216,13716,310+1.83%1,703,1005兆1901億+1.78%45.336.64
04/2716,23316,23716,01716,017-1.34%1,443,3005兆968億+0.12%44.526.52
04/2416,40816,47816,22516,235-1.4%1,268,7005兆1663億+1.56%45.136.61
04/2316,48316,53316,32216,465+0.3%1,636,5005兆2395億+3.16%45.766.71
04/2216,27716,44716,21216,415+1.78%1,648,5005兆2235億+3.19%45.636.69
04/2116,09016,16715,91016,128+0.64%1,444,5005兆1323億+1.65%44.836.57
04/2015,86716,10315,80016,025+0.66%1,514,4005兆994億+1.18%44.546.53
04/1716,16716,19815,91715,920-1.73%1,603,5005兆660億+0.67%44.256.48
04/1616,40716,42316,17316,200-1.19%1,398,0005兆1551億+2.57%45.036.6
04/1516,57816,62016,34316,395-1.24%1,382,1005兆2172億+4.08%45.576.68
04/1416,61216,69316,56816,602-0.69%1,132,2005兆2829億+5.77%46.146.76
04/1316,73316,78316,58316,717+0.91%1,406,7005兆3195億+6.99%46.466.81
04/1016,50016,88316,47016,567+2.47%5,190,9005兆2718億+6.47%46.056.75
04/0915,90516,18715,89516,167+1.93%1,892,4005兆1445億+4.22%44.946.58
04/0815,79315,86015,69815,860+0.08%1,450,8005兆469億+2.49%44.086.46
04/0715,80315,84715,67315,847+0.51%1,613,1005兆427億+2.53%44.056.45