株価チャート

2015/05/08～2015/09/30

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
09/30497499486489-1.61%39,800103億1961万-12.68%14.840.89
09/29519519497497-5.33%54,100104億8844万-11.72%15.080.91
09/28540540525525-9.79%145,000110億7934万-7.24%15.930.96
09/25571583571582+2.28%106,700122億8224万+2.28%17.661.06
09/24573575569569-1.56%74,200120億789万0%17.271.04
09/18578578563578-0.17%61,300121億9783万+1.4%17.541.05
09/175785815695790%46,600122億1893万+1.76%17.571.06
09/16574579574579+0.87%20,800122億1893万+1.94%17.571.06
09/15573582572574+0.17%17,900121億1341万+1.23%17.421.05
09/14571578571573+0.53%24,000120億9231万+0.88%17.391.04
09/11568578562570+1.06%42,500120億2900万+0.35%17.31.04
09/10558566552564+1.08%25,900119億238万-0.53%17.121.03
09/09549559544558+4.3%30,000117億7576万-1.59%16.941.02
09/08550550535535-2.73%19,800112億9037万-5.48%16.240.98
09/07553556537550-1.08%38,700116億693万-2.83%16.691
09/04579579552556-2.97%33,400117億3355万-1.77%16.871.01
09/03589594573573-2.05%34,200120億9231万+1.42%17.391.04
09/02576594576585-1.18%33,700123億4555万+3.91%17.751.07
09/01598598590592+0.17%33,600124億9328万+5.53%17.971.08
08/31595595587591+1.03%24,100124億7217万+5.91%17.941.08
08/28591595579585+1.04%22,500123億4555万+5.41%17.751.07
08/27600600573579+5.27%41,000122億1893万+4.7%17.571.06
08/26556556519550+4.96%42,100116億693万0%16.691
08/25501557500524-2.6%74,600110億5824万-4.55%15.90.96
08/24540575530538-3.76%81,400113億5369万-1.82%16.330.98
08/21570574559559-3.12%29,700117億9686万+2.19%16.971.02
08/20595597577577-3.03%31,700121億7672万+5.87%17.511.05
08/19597616588595-0.83%41,800125億5659万+9.78%18.061.08
08/18589617589600+3.99%89,800126億6210万+11.52%18.211.09
08/17560579558577+4.15%32,200121億7672万+8.05%17.511.05
08/14560560551554-0.54%23,200116億9134万+4.33%16.811.01
08/13567573552557-1.59%36,100117億5465万+5.29%16.91.02
08/12571585550566-2.58%60,300119億4458万+7.6%17.181.03
08/11585609574581+0.35%99,500122億6114万+10.88%17.631.06
08/10558584558579+4.14%52,900122億1893万+10.92%17.571.06
08/07557560549556+0.91%28,300117億3355万+6.92%16.871.01
08/06545561545551+1.29%70,000116億2803万+6.37%16.721
08/05542544540544+0.93%17,600114億8031万+5.22%16.510.99
08/04537543535539+0.94%21,100113億7479万+4.66%16.360.98
08/03533539532534+0.19%28,700112億6927万+4.09%16.210.97
07/31532538530533+0.57%24,500112億4817万+4.1%16.180.97
07/30528532526530+0.38%19,200111億8486万+3.72%16.090.97
07/29526530523528+0.96%16,300111億4265万+3.73%16.020.96
07/28525527519523-0.57%25,200110億3713万+2.95%15.870.95
07/27520535520526+1.15%25,700111億44万+3.54%15.960.96
07/24518528516520+0.97%15,400109億7382万+2.77%15.780.95
07/23515516512515+0.98%6,800108億6830万+1.78%15.630.94
07/22514514510510-0.39%14,800107億6279万+0.99%15.480.93
07/21516516512512+0.99%15,100108億499万+1.39%15.540.93
07/17511511505507+0.2%6,300106億9948万+0.6%15.390.92
07/165065085015060%10,500106億7837万+0.4%15.360.92
07/15512512504506-0.2%15,900106億7837万+0.4%15.360.92
07/14510512505507+1.4%14,600106億9948万+0.8%15.390.92
07/13502502498500+1.42%7,300105億5175万-0.6%15.180.91
07/10493502493493-0.2%20,800104億403万-1.99%14.960.9
07/09493499467494-1.59%47,300104億2513万-1.98%14.990.9
07/08516517498502-2.71%32,500105億9396万-0.4%15.240.92
07/07517524516516+0.19%11,800108億8941万+2.38%15.660.94
07/06526534511515-1.9%29,000108億6830万+2.18%15.630.94
07/03517538517525+0.96%31,200110億7934万+4.17%15.930.96
07/02515523513520+1.56%26,100109億7382万+3.38%15.780.95
07/01504516502512+2.61%34,800108億499万+1.59%15.540.93
06/30502503499499+0.2%21,700105億3065万-1.19%15.060.9
06/29501504498498-0.6%22,300105億954万-1.58%15.030.9
06/26505505500501+0.2%15,400105億7286万-0.99%15.120.91
06/25503504500500-0.4%16,500105億5175万-1.19%15.090.91
06/245035035005020%14,600105億9396万-0.59%15.150.91
06/23501505500502+0.4%19,900105億9396万-0.59%15.150.91
06/22499503498500+0.2%18,000105億5175万-0.99%15.090.91
06/19497502497499+0.4%10,100105億3065万-0.99%15.060.9
06/18501503497497-0.8%22,100104億8844万-1.39%150.9
06/175055054995010%16,700105億7286万-0.2%15.120.91
06/165055055005010%11,300105億7286万+0.2%15.120.91
06/15501504500501-0.4%15,200105億7286万+0.8%15.120.91
06/125055064995030%31,700106億1506万+1.62%15.180.91
06/11498504496503+1.41%13,600106億1506万+2.24%15.180.91
06/10499501496496-0.2%13,500104億6734万+1.43%14.970.9
06/09504504497497-1.19%27,900104億8844万+2.26%150.9
06/08509509503503-0.2%10,600106億1506万+4.14%15.180.91
06/05502507502504+0.4%15,100106億3617万+5%15.210.91
06/04500507500502+0.2%12,900105億9396万+5.24%15.150.91
06/03506512495501-1.96%47,300105億7286万+5.47%15.120.91
06/02518518504511-0.97%20,100107億8389万+8.26%15.420.93
06/01509518504516+0.39%28,800108億8941万+10.26%15.570.94
05/29530531500514-4.1%60,400108億4720万+10.54%15.510.93
05/28540546522536+0.75%66,500113億1148万+16.27%16.170.97
05/27517535516532+2.5%30,200112億2706万+16.41%16.050.96
05/26509522504519+2.57%44,800109億5272万+14.82%15.660.94
05/25494509490506+2.85%36,400106億7837万+12.95%15.270.92
05/22486494486492+0.2%18,600103億8292万+10.56%14.850.89
05/21488494486491-0.81%25,100103億6182万+11.09%14.820.89
05/204964964914950%23,800104億4623万+12.76%14.940.9
05/19491495487495+0.81%31,300104億4623万+13.53%14.940.9
05/18490491473491-1.01%78,700103億6182万+13.39%14.820.89
05/15451496439496+10.22%84,300104億6734万+15.35%14.970.9
05/14450452444450+1.12%24,20094億9658万+5.39%13.580.82
05/13442446438445+1.6%18,40093億9106万+4.46%13.430.81
05/12439441436438+0.69%10,60092億4333万+3.06%13.220.79
05/11433438433435+0.93%17,40091億8002万+2.59%13.130.79
05/08427435426431+1.41%23,70090億9561万+1.89%13.010.78