株価チャート

2015/05/27~2015/10/20

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
10/202,0072,0121,9882,006+0.3%487,0004418億8741万+7.45%39.681.62
10/191,9902,0101,9872,000+1.06%639,0004405億6572万+7.58%39.561.61
10/161,9631,9971,9371,979+2.97%837,0004359億3977万+7.09%39.141.59
10/151,9411,9651,9111,922-1.69%1,226,0004233億8365万+4.4%38.021.55
10/141,9541,9811,9381,955-1.56%606,0004306億5299万+6.42%38.671.58
10/131,9571,9921,9571,986+0.61%925,0004374億8175万+8.29%39.281.6
10/092,0072,0161,9661,974-0.6%1,214,0004348億3836万+7.93%39.041.59
10/082,0192,0191,9811,986-2.22%1,213,0004374億8175万+8.7%39.281.6
10/072,0292,0431,9942,031+0.54%1,040,0004473億9448万+10.98%40.171.64
10/061,9962,0481,9962,020+5.43%1,801,0004449億7137万+10.38%39.951.63
10/051,8791,9251,8731,916+2.51%813,0004220億6195万+4.64%37.91.54
10/021,8441,8771,8351,869+1.19%588,0004117億866万+2.02%36.971.51
10/011,8501,8601,8111,847+0.6%619,0004068億6244万+0.82%36.531.49
09/301,7971,8451,7791,836+5.34%911,0004044億3933万+0.11%36.321.48
09/291,7801,7871,7361,743-3.6%761,0003839億5302万-5.27%34.481.4
09/281,8231,8351,7921,808-1.42%629,0003982億7141万-2.43%35.761.46
09/251,7641,8381,7601,834+3.56%1,202,0004039億9876万-1.66%36.281.48
09/241,7101,7951,7101,771+1.2%1,124,0003901億2094万-5.7%35.031.43
09/181,7731,7871,7501,750-1.57%789,0003854億9500万-7.6%34.611.41
09/171,7521,7981,7321,778+3.01%1,152,0003916億6292万-6.86%35.171.43
09/161,7601,7601,6951,726-0.75%942,0003802億821万-10.24%34.141.39
09/151,7441,7781,7371,739+0.52%744,0003830億7189万-10.22%34.41.4
09/141,7301,7781,7261,7300%621,0003810億8934万-11.42%34.221.39
09/111,7311,7571,7191,730-1.03%1,205,0003810億8934万-12.23%34.221.39
09/101,7521,7601,7141,748-2.24%751,0003850億5443万-12.07%34.571.41
09/091,7761,7881,7301,788+3.59%719,0003938億6575万-10.82%35.371.44
09/081,7991,8011,7231,726-4.54%636,0003802億821万-14.43%34.141.39
09/071,8151,8171,7901,808-1.36%463,0003982億7141万-11.02%35.761.46
09/041,9021,9041,8211,833-1.77%783,0004037億7848万-10.24%36.261.48
09/031,8871,9091,8591,866-0.64%797,0004110億4781万-8.89%36.911.5
09/021,8901,9341,8681,878-2.49%1,421,0004136億9121万-8.43%37.151.51
09/012,0242,0291,9251,926-5.82%828,0004242億6478万-6.32%38.11.55
08/312,0372,0512,0112,045+0.15%802,0004504億7844万-0.68%40.451.65
08/282,0502,0682,0132,042+0.05%979,0004498億1760万-0.78%40.391.65
08/272,0232,1012,0152,041+5.92%1,735,0004495億9731万-0.87%40.371.65
08/261,8811,9421,8801,927+3.05%1,203,0004244億8507万-6.41%38.121.55
08/251,8491,9411,8251,870-1.37%1,430,0004119億2894万-9.4%36.991.51
08/241,9491,9751,8921,896-4.68%862,0004176億5630万-8.45%37.51.53
08/212,0222,0221,9881,989-3.63%551,0004381億4260万-4.19%39.341.6
08/202,1032,1402,0572,064-3.14%633,0004546億6382万-0.53%40.831.66
08/192,1392,1452,1062,131-1.34%821,0004694億2277万+2.95%42.151.72
08/182,1802,1972,1422,160-0.28%366,0004758億1097万+4.75%42.721.74
08/172,1402,1762,1302,166+1.79%495,0004771億3267万+5.45%42.841.75
08/142,1272,1582,1222,128+0.24%577,0004687億6192万+4.21%42.091.72
08/132,0742,1232,0742,123+2.21%465,0004676億6051万+4.48%41.991.71
08/122,1102,1542,0722,077-3.13%480,0004575億2750万+2.72%41.081.67
08/112,1622,1822,1062,144-1.56%872,0004722億8645万+6.3%42.411.73
08/102,1372,1912,1372,178+1.3%796,0004797億7606万+8.47%43.081.76
08/072,1572,1602,1102,150-0.32%623,0004736億814万+7.55%42.531.73
08/062,1292,2052,1022,157+2.62%1,666,0004751億5012万+8.28%42.661.74
08/052,1132,1472,0982,102-0.38%806,0004630億3457万+5.73%41.581.69
08/042,0182,1192,0182,110+3.33%1,276,0004647億9683万+6.3%41.731.7
08/031,9552,0571,9552,042+3.24%1,099,0004498億1760万+3.03%40.391.65
07/311,9551,9811,9351,978+1.02%916,0004357億1949万-0.2%39.121.59
07/302,0152,0191,9481,958-2.1%860,0004313億1383万-1.31%38.731.58
07/291,9912,0051,9742,000+0.1%827,0004405億6572万+0.65%39.561.61
07/281,9872,0031,9701,998-1.04%709,0004401億2515万+0.5%39.521.61
07/272,0302,0512,0132,019-1.8%527,0004447億5109万+1.56%39.931.63
07/242,0582,0692,0122,056-0.19%772,0004529億156万+3.47%40.671.66
07/232,0402,0792,0402,060+1.23%544,0004537億8269万+3.83%40.751.66
07/222,0232,0492,0212,035-0.44%406,0004482億7562万+2.67%40.251.64
07/212,0262,0672,0252,044+1.24%673,0004502億5816万+3.28%40.431.65
07/171,9902,0251,9852,019+1.92%957,0004447億5109万+2.12%39.931.63
07/161,9451,9861,9421,981+2.01%831,0004363億8034万+0.25%39.181.6
07/151,9191,9441,9011,942+1.25%1,250,0004277億8931万-1.77%38.411.57
07/141,9921,9921,9081,918-2.29%1,310,0004225億252万-3.03%37.941.55
07/131,9051,9741,8961,963+4.47%1,162,0004324億1525万-0.86%38.831.58
07/101,8861,9271,8761,879+0.97%1,071,0004139億1149万-5.15%37.171.51
07/091,8321,8651,8151,861-1.48%1,094,0004099億4640万-6.39%36.811.5
07/081,9341,9481,8881,889-3.28%539,0004161億1432万-5.31%37.361.52
07/071,9281,9591,9131,953+2.63%851,0004302億1242万-2.4%38.631.57
07/061,9371,9371,8951,903-2.81%774,0004191億9828万-5.13%37.641.53
07/031,9811,9911,9571,958-0.96%755,0004313億1383万-2.68%38.731.58
07/022,0652,0651,9711,977-3.47%1,080,0004354億9921万-1.98%39.11.59
07/012,0502,0532,0202,048+0.44%784,0004511億3929万+1.29%40.511.65
06/302,0562,0852,0322,039-0.1%669,0004491億5675万+0.74%40.331.64
06/291,9962,0581,9902,041+0.29%1,050,0004495億9731万+0.64%40.371.65
06/262,0292,0432,0112,0350%602,0004482億7562万+0.35%40.251.64
06/252,0292,0802,0182,035+0.44%816,0004482億7562万+0.25%40.251.64
06/242,0332,0352,0122,026+0.4%539,0004462億9307万-0.25%40.071.63
06/232,0202,0222,0022,018+1%717,0004445億3081万-0.69%39.921.63
06/221,9952,0231,9891,998-0.05%585,0004401億2515万-1.72%39.521.61
06/191,9882,0221,9851,999+0.86%729,0004403億4543万-1.72%39.541.61
06/181,9952,0211,9811,982-0.65%737,0004366億62万-2.51%39.21.6
06/171,9841,9991,9821,995+1.12%529,0004394億6430万-1.77%39.461.61
06/161,9721,9941,9721,973-0.45%337,0004346億1808万-2.9%39.031.59
06/151,9761,9871,9651,982-0.75%362,0004366億62万-2.65%39.21.6
06/122,0422,0441,9811,997-1.24%1,079,0004399億487万-2.01%39.51.61
06/111,9872,0221,9782,022+2.8%623,0004454億1194万-0.88%39.991.63
06/101,9561,9741,9421,967+0.56%851,0004332億9638万-3.67%38.911.59
06/091,9821,9881,9561,956-2.1%930,0004308億7327万-4.59%38.691.58
06/082,0542,0541,9941,998-2.68%988,0004401億2515万-2.87%39.521.61
06/052,0102,0562,0072,053+1.53%863,0004522億4071万-0.92%40.611.65
06/042,0592,0622,0172,022-1.27%629,0004454億1194万-2.79%39.991.63
06/032,0752,0762,0452,048-1.35%475,0004511億3929万-1.87%40.511.65
06/022,0612,0852,0542,076+0.83%539,0004573億721万-0.86%41.061.67
06/012,0072,0752,0032,059-0.53%1,013,0004535億6240万-2%40.731.66
05/292,0852,1282,0662,070-1.43%1,635,0004559億8552万-1.85%40.941.67
05/282,1172,1172,0632,100-0.05%985,0004625億9400万-0.66%41.541.69
05/272,1402,1492,0892,101-2.42%1,704,0004628億1428万-0.66%41.561.69