株価チャート

2015/04/07～2015/09/29

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
202210/1, 株式分割 1→3
20174/1, 株式併合 10→1
2015
09/29837837837837-3.09%30019億760万+5.24%25.20.31
09/288738738638630%60019億6840万+8.73%260.32
09/25850863850863+4.44%1,80019億6840万+9.01%260.32
09/24833840827827-0.8%2,70018億8480万+4.51%24.90.31
09/18850853823833+4.17%4,50019億+5.35%25.10.31
09/17810810800800+1.27%1,20018億2400万+1.14%24.090.3
09/16790790790790-1.66%1,50018億120万-0.5%23.790.3
09/15783817783803+2.55%1,80018億3160万+0.79%24.190.3
09/14780783780783+4.91%1,50017億8600万-1.96%23.590.29
09/10757757743747-1.32%1,20017億240万-7.02%22.490.28
09/09740757740757+4.61%1,20017億2520万-6.24%22.790.28
09/08727727723723+0.46%60016億4920万-10.92%21.780.27
09/07737737720720-8.09%2,40016億4160万-11.87%21.680.27
09/03793793783783+0.86%1,20017億8600万-4.82%23.590.29
09/027777777777770%30017億7080万-5.97%23.390.29
09/01803803777777-4.51%1,20017億7080万-6.43%23.390.29
08/31803813803813+2.52%1,20018億5440万-2.36%24.490.3
08/27780793780793+1.71%1,20018億880万-4.99%23.890.3
08/26780780780780+3.08%30017億7840万-6.7%23.490.29
08/25760830730757-2.16%5,10017億2520万-9.81%22.790.28
08/24787787773773-4.13%1,50017億6320万-8.26%23.290.29
08/21807807807807-2.02%90018億3920万-4.76%24.290.3
08/20817823817823-0.4%90018億7720万-3.02%24.790.31
08/19820827820827+1.64%1,20018億8480万-2.97%24.90.31
08/17813813813813-0.41%30018億5440万-4.65%24.490.3
08/148178178178170%3,00018億6200万-4.37%24.590.31
08/13830830817817-1.61%2,10018億6200万-4.6%24.590.31
08/12830830830830-0.4%1,20018億9240万-3.15%250.31
08/11813833813833-0.79%1,80019億-2.87%25.10.31
08/10833867830840-1.95%9,90019億1520万-2.21%25.30.31
08/07857877857857-1.15%3,30019億5320万-0.27%25.80.32
08/06840870840867+1.56%3,30019億7600万+0.89%26.10.32
07/29853853853853-3.03%60019億4560万-0.54%25.70.32
07/27867880867880+1.54%60020億640万+2.68%26.50.33
07/248678678678670%30019億7600万+1.25%26.10.32
07/23867867867867+1.17%30019億7600万+1.36%26.10.32
07/21857857857857-1.15%1,20019億5320万+0.31%25.80.32
07/178678678678670%30019億7600万+1.6%26.10.32
07/168678678678670%30019億7600万+1.72%26.10.32
07/15867867867867+1.17%30019億7600万+1.84%26.10.32
07/148578578578570%30019億5320万+0.78%25.80.32
07/10857857857857+2.8%60019億5320万+0.9%25.80.32
07/09843843827833-1.57%3,90019億-1.85%25.10.31
07/08847847843847-1.17%3,30019億3040万-0.27%25.50.32
07/07860883857857-0.39%1,80019億5320万+0.9%25.80.32
07/06860860860860-1.15%60019億6080万+1.3%25.90.32
07/03863870860870-2.25%1,20019億8360万+2.59%26.20.33
07/02853890853890+4.3%2,10020億2920万+5.08%26.80.33
07/018538538538530%30019億4560万+0.99%25.70.32
06/26847853847853-0.39%1,20019億4560万+0.99%25.70.32
06/25857857857857+1.18%60019億5320万+1.38%25.80.32
06/24847847847847+0.4%30019億3040万+0.32%25.50.32
06/23860860843843-1.56%1,50019億2280万-0.2%25.40.32
06/22853857850857+0.78%1,80019億5320万+1.38%25.80.32
06/19850850850850+0.79%30019億3800万+0.71%25.60.32
06/188438438438430%30019億2280万-0.08%25.40.32
06/178438438438430%60019億2280万-0.55%25.40.32
06/168438438438430%1,50019億2280万-0.78%25.40.32
06/15837843833843-0.39%3,30019億2280万-1.02%25.40.32
06/128238478238470%3,60019億3040万-0.74%25.50.32
06/11847847847847+1.6%90019億3040万-0.86%25.50.32
06/108338508338330%1,20019億-2.53%25.10.31
06/08833833833833-0.79%30019億-2.65%25.10.31
06/058408408408400%30019億1520万-1.98%25.30.31
06/048408408408400%1,20019億1520万-2.1%25.30.31
06/02840840840840-1.95%30019億1520万-2.1%25.30.31
05/29847857823857+1.58%3,60019億5320万-0.39%25.80.32
05/288278438278430%3,90019億2280万-1.94%25.40.32
05/27843853840843+0.4%2,70019億2280万-2.17%25.40.32
05/268408408408400%60019億1520万-2.78%25.30.31
05/25850850840840-0.4%60019億1520万-3%25.30.31
05/218438438438430%1,20019億2280万-2.84%25.40.32
05/20843847843843-1.94%90019億2280万-2.95%25.40.32
05/19847860847860+1.98%90019億6080万-1.26%25.90.32
05/18853853843843-0.39%1,80019億2280万-3.29%25.40.32
05/15847847847847-1.17%1,20019億3040万-3.13%25.50.32
05/14843857840857+1.98%1,50019億5320万-2.1%25.80.32
05/13850867840840-1.18%4,20019億1520万-4.11%25.30.31
05/12833857833850+0.79%5,10019億3800万-3.19%25.60.32
05/11853863823843-9.32%24,00019億2280万-4.06%25.40.32
05/08900933900930+3.33%8,70021億2040万+5.68%28.010.35
05/07890900873900+1.12%5,10020億5200万+2.51%27.10.34
05/01867890867890+2.69%4,50020億2920万+1.6%26.80.33
04/30873873867867-0.76%2,10019億7600万-1.07%26.10.32
04/28870873870873+0.77%1,20019億9120万-0.53%26.30.33
04/27860867860867+0.39%1,20019億7600万-1.4%26.10.32
04/24857863857863+0.39%1,20019億6840万-1.89%260.32
04/23860860860860-0.39%1,20019億6080万-2.27%25.90.32
04/22863867863863+0.78%1,20019億6840万-2.01%260.32
04/21873873840857-2.28%7,80019億5320万-2.76%25.80.32
04/20877877877877+1.15%60019億9880万-0.6%26.40.33
04/17880880863867-1.14%5,40019億7600万-1.63%26.10.32
04/16893893877877-1.87%3,30019億9880万-0.27%26.40.33
04/15910913893893+0.37%3,30020億3680万+1.75%26.90.33
04/148938938908900%1,50020億2920万+1.83%26.80.33
04/138908908908900%30020億2920万+2.18%26.80.33
04/10887890887890+0.75%90020億2920万+2.53%26.80.33
04/09883883883883-0.38%2,70020億1400万+2%26.60.33
04/08890890887887+0.76%1,20020億2160万+2.74%26.70.33
04/078738808738800%90020億640万+2.33%26.50.33