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
09/30380380373379-0.52%11,40024億1623万-7.79%-1.42
09/29381384374381-1.3%17,40024億2898万-7.52%-1.43
09/28387392382386-8.1%78,20024億6085万-6.54%-1.45
09/25419420414420+1.2%115,50026億7761万+1.45%-1.58
09/24409417409415+1.22%26,80026億4574万+0.24%-1.56
09/18419419399410-2.38%28,10026億1386万-0.97%-1.54
09/174204204174200%8,20026億7761万+1.45%-1.58
09/16421422419420-0.47%7,20026億7761万+1.69%-1.58
09/15420423420422-0.24%5,30026億9036万+2.43%-1.58
09/14424425419423-0.24%9,70026億9674万+2.67%-1.59
09/11417425413424+2.91%19,30027億312万+3.16%-1.59
09/10415415410412-0.72%6,80026億2661万+0.49%-1.55
09/09411417404415+5.87%17,30026億4574万+1.22%-1.56
09/08415415390392-4.85%11,90024億9911万-4.16%-1.47
09/07418418409412-1.44%9,70026億2661万+0.49%-1.55
09/04426426410418-1.88%7,20026億6486万+2.2%-1.57
09/03427427420426+1.43%5,80027億1587万+4.41%-1.6
09/02410425408420+2.19%11,90026億7761万+3.19%-1.58
09/01425427410411-3.29%16,60026億2024万+1.23%-1.54
08/31428430422425+0.95%23,70027億949万+4.94%-1.6
08/28420429420421+1.45%9,10026億8399万+4.21%-1.58
08/27411426411415+1.22%29,70026億4574万+3.23%-1.56
08/26404410402410+1.49%9,70026億1386万+1.99%-1.54
08/25382404370404+0.5%27,30025億7561万+0.75%-1.52
08/24381403380402+0.5%38,20025億6286万+0.25%-1.51
08/21406406396400-1.48%18,60025億5011万0%-1.5
08/20408410406406-0.49%4,50025億8836万+1.5%-1.52
08/19406418405408-0.97%15,20026億111万+2.26%-1.53
08/184144704034120%291,60026億2661万+3.52%-1.55
08/17410412409412+0.98%7,00026億2661万+3.78%-1.55
08/14409410407408+0.25%3,30026億111万+3.03%-1.53
08/13403409401407+0.25%5,90025億9474万+2.78%-1.53
08/12412412404406-1.69%9,10025億8836万+2.53%-1.52
08/11406413404413+2.48%19,30026億3299万+4.56%-1.55
08/10401403397403+1.26%10,80025億6923万+2.28%-1.51
08/073984043963980%11,80025億3736万+1.02%-1.49
08/06408410398398-2.45%16,70025億3736万+1.02%-1.49
08/05401410400408+2.26%32,40026億111万+3.55%-1.53
08/04395401394399+1.01%14,10025億4373万+1.53%-1.5
08/03388396383395+1.8%19,40025億1823万+0.77%-1.48
07/31390394380388-2.51%31,10024億7361万-1.02%-1.46
07/30397398390398+0.25%25,00025億3736万+1.53%-1.49
07/29394397393397+0.76%11,50025億3098万+1.53%-1.49
07/28395395392394+1.03%8,50025億1186万+0.77%-1.48
07/27397397390390-0.26%21,50024億8636万0%-1.46
07/24393394390391-0.26%8,60024億9273万+0.26%-1.47
07/23393394392392-0.25%5,40024億9911万+0.51%-1.47
07/22394394390393-0.51%6,30025億548万+1.03%-1.48
07/21391395391395+1.54%7,80025億1823万+1.54%-1.48
07/17390391385389+0.26%9,20024億7998万+0.26%-1.46
07/163893903853880%10,30024億7361万0%-1.46
07/15395395385388-0.51%12,70024億7361万0%-1.46
07/14393394386390-0.51%16,10024億8636万+0.78%-1.46
07/133923933853920%15,30024億9911万+1.29%-1.47
07/10397397388392-0.76%31,00024億9911万+1.82%-1.47
07/09390396382395-0.5%16,70025億1823万+2.86%-1.48
07/08398398391397+0.25%18,00025億3098万+3.93%-1.49
07/07396397395396+0.76%4,20025億2461万+3.94%-1.49
07/06397397392393-0.76%14,90025億548万+3.69%-1.48
07/033963983933960%9,20025億2461万+4.76%-1.49
07/02392396391396+1.54%14,80025億2461万+5.32%-1.49
07/01388390388390+0.78%5,00024億8636万+4%-1.46
06/30388388385387+0.26%4,10024億6723万+3.48%-1.45
06/29387388382386-0.26%10,60024億6085万+3.49%-1.45
06/26387387384387+0.26%9,50024億6723万+4.03%-1.45
06/25385386385386+0.52%4,40024億6085万+4.04%-1.45
06/24383385381384+1.05%5,00024億4810万+3.78%-1.44
06/23386386380380-1.04%17,80024億2260万+2.98%-1.43
06/22386386381384+0.26%9,60024億4810万+4.35%-1.44
06/19382384380383+0.79%6,90024億4173万+4.36%-1.44
06/18384384380380-1.04%10,60024億2260万+3.83%-1.43
06/173853853813840%9,00024億4810万+4.92%-1.44
06/16386386378384+0.79%25,60024億4810万+5.21%-1.44
06/15386386378381+0.26%77,30024億2898万+4.67%-1.43
06/123804193703800%288,20024億2260万+4.68%-1.43
06/11377380375380+0.53%5,40024億2260万+4.97%-1.43
06/10377378372378+1.61%4,50024億985万+4.71%-1.42
06/09359384357372+4.2%23,60023億7160万+3.05%-1.4
06/083583593573570%2,50022億7597万-1.11%-1.34
06/05359359357357-0.56%30022億7597万-1.38%-1.34
06/043573593573590%30022億8872万-0.83%-1.35
06/03357359357359+0.56%1,90022億8872万-1.1%-1.35
06/023593593563570%1,80022億7597万-1.65%-1.34
06/01353359353357-1.11%3,70022億7597万-1.92%-1.34
05/293623623613610%70023億147万-1.1%-1.36
05/28355361355361-0.28%1,60023億147万-1.1%-1.36
05/27356362356362+0.56%40023億785万-1.09%-1.36
05/26363363356360-0.28%1,20022億9510万-1.64%-1.35
05/25364364361361-0.82%70023億147万-1.63%-1.36
05/223613643613640%2,00023億2060万-0.82%-1.37
05/21358364358364+1.39%1,80023億2060万-0.82%-1.37
05/20361361359359-0.55%90022億8872万-2.45%-1.35
05/19360362360361+0.28%4,90023億147万-2.17%-1.36
05/18362363360360-0.83%1,60022億9510万-2.7%-1.35
05/15363363360363+0.55%50023億1422万-1.89%-1.36
05/14359361359361-0.82%2,60023億147万-2.7%-1.36
05/13358364356364+1.68%6,10023億2060万-2.15%-1.37
05/123593613583580%2,20022億8235万-4.02%-1.34
05/11370370358358-0.56%3,00022億8235万-4.28%-1.34
05/08361362358360-0.55%2,70022億9510万-4%-1.35