株価チャート

2015/05/18～2015/10/08

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
20177/1, 株式併合 10→1
2015
10/081,1501,1601,1301,140-1.72%6,00079億8万+1.6%52.620.89
10/071,1601,1601,1501,160+0.87%3,40080億3868万+3.29%53.540.9
10/061,1501,1601,1401,150+0.88%9,10079億6938万+2.31%53.080.9
10/051,1401,1601,1301,140+2.7%10,40079億8万+1.51%52.620.89
10/021,1001,1201,1001,1100%2,70076億9218万-0.98%51.240.86
10/011,1301,1301,1101,110-0.89%4,40076億9218万-0.8%51.240.86
09/301,1001,1201,0901,120+3.7%4,40077億6148万0%51.70.87
09/291,1001,1001,0801,080-1.82%8,00074億8429万-3.74%49.850.84
09/281,1001,1101,1001,100+0.92%2,80076億2289万-2.4%50.780.86
09/251,1001,1001,0801,0900%4,20075億5359万-3.63%50.310.85
09/241,0901,1001,0901,090-0.91%5,80075億5359万-4.05%50.310.85
09/181,1301,1301,1001,100-1.79%9,90076億2289万-3.59%50.780.86
09/171,1301,1401,1201,120-1.75%5,10077億6148万-2.27%51.70.87
09/161,1301,1401,1201,140+1.79%1,80079億8万-0.87%52.620.89
09/151,1301,1401,1201,120-0.88%3,10077億6148万-2.86%51.70.87
09/141,1401,1501,1301,130-1.74%6,70078億3078万-2.42%52.160.88
09/111,1401,1701,1401,150+0.88%11,30079億6938万-0.95%53.080.9
09/101,1201,1901,1201,140+1.79%24,70079億8万-2.06%52.620.89
09/091,1101,1201,1101,120+1.82%6,60077億6148万-4.03%51.70.87
09/081,1101,1201,1001,100-1.79%5,50076億2289万-6.06%50.780.86
09/071,1101,1201,1001,120+0.9%4,70077億6148万-4.76%51.70.87
09/041,1501,1501,1101,110-1.77%6,70076億9218万-5.77%51.240.86
09/031,1401,1501,1301,1300%4,20078億3078万-4.4%52.160.88
09/021,1201,1301,1101,130-0.88%7,40078億3078万-4.64%52.160.88
09/011,1601,1701,1401,140-2.56%9,70079億8万-3.96%52.620.89
08/311,1601,1701,1501,170-0.85%6,00081億798万-1.6%54.010.91
08/281,1601,1801,1601,180+3.51%6,80081億7728万-0.84%54.470.92
08/271,1101,1501,1101,140+4.59%6,30079億8万-4.28%52.620.89
08/261,0601,1101,0601,090+3.81%14,60075億5359万-8.71%50.310.85
08/251,0601,1201,0501,050-7.89%25,10072億7639万-12.35%48.470.82
08/241,1501,1601,1301,140-2.56%25,10079億8万-5.32%52.620.89
08/211,1901,1901,1701,170-2.5%18,60081億798万-2.99%54.010.91
08/201,2001,2101,2001,200-0.83%3,90083億1588万-0.58%55.390.93
08/191,2101,2201,2001,2100%5,20083億8517万+0.17%55.850.94
08/181,2201,2201,2001,210-0.82%9,10083億8517万+0.33%55.850.94
08/171,2201,2301,2201,2200%4,10084億5447万+1.24%56.310.95
08/141,2201,2201,2101,2200%10,10084億5447万+1.5%56.310.95
08/131,2101,2201,2001,2200%4,90084億5447万+1.67%56.310.95
08/121,2201,2401,2201,220-0.81%8,60084億5447万+1.75%56.310.95
08/111,2401,2401,2201,230+0.82%17,40085億2377万+2.5%56.780.96
08/101,2201,2301,2101,2200%7,50084億5447万+1.67%56.310.95
08/071,2101,2201,2101,2200%2,20084億5447万+1.58%56.310.95
08/061,2101,2301,2101,220+0.83%11,30084億5447万+1.5%56.310.95
08/051,2101,2201,2001,210-0.82%9,10083億8517万+0.41%55.850.94
08/041,1901,2201,1901,220+3.39%11,90084億5447万+1.08%56.310.95
08/031,2001,2001,1801,180-1.67%17,30081億7728万-2.24%54.470.92
07/311,2201,2201,2001,200-1.64%9,00083億1588万-0.74%55.390.93
07/301,2001,2201,1901,220+3.39%65,70084億5447万+0.74%56.310.95
07/291,1801,1901,1801,180-0.84%9,90081億7728万-2.72%54.470.92
07/281,2001,2001,1801,1900%9,60082億4658万-2.06%54.930.93
07/271,2001,2001,1901,190-0.83%6,40082億4658万-2.22%54.930.93
07/241,2101,2201,2001,200-0.83%9,20083億1588万-1.56%55.390.93
07/231,2001,2201,2001,210+1.68%13,30083億8517万-0.82%55.850.94
07/221,2001,2001,1901,190-0.83%7,70082億4658万-2.54%54.930.93
07/211,2001,2101,1901,200+0.84%8,80083億1588万-1.88%55.390.93
07/171,2101,2101,1901,190-1.65%14,60082億4658万-2.86%54.930.93
07/161,2101,2101,1901,2100%19,10083億8517万-1.47%55.850.94
07/151,1901,2101,1901,210+2.54%30,90083億8517万-1.55%55.850.94
07/141,1701,1901,1701,180+0.85%22,50081億7728万-3.99%54.470.92
07/131,1701,1901,1601,170+0.86%28,10081億798万-4.96%54.010.91
07/101,1701,1801,1601,1600%13,40080億3868万-5.92%53.550.9
07/091,2001,2001,1301,160-3.33%57,00080億3868万-6.15%53.550.9
07/081,2301,2401,2001,200-3.23%55,30083億1588万-3.07%55.390.93
07/071,2301,2601,2301,240+0.81%48,80085億9307万0%57.240.97
07/061,2401,2401,2301,230-0.81%19,90085億2377万-0.81%56.780.96
07/031,2601,2601,2401,240-0.8%15,30085億9307万0%57.240.97
07/021,2901,2901,2501,250-3.1%59,20086億6237万+0.81%57.70.97
07/011,2501,3101,2401,290+2.38%80,30089億3957万+4.03%59.551
06/301,2201,2601,2201,260+3.28%25,00087億3167万+1.78%58.160.98
06/291,2201,2301,2201,220-0.81%17,40084億5447万-1.29%56.310.95
06/261,2501,2601,2301,230-1.6%25,20085億2377万-0.49%56.780.96
06/251,2701,2701,2501,250-1.57%19,50086億6237万+1.05%57.70.97
06/241,2501,2701,2501,270+2.42%39,30088億97万+2.75%58.620.99
06/231,2401,2501,2301,2400%9,50085億9307万+0.4%57.240.97
06/221,2401,2401,2301,240+0.81%3,40085億9307万+0.4%57.240.97
06/191,2301,2401,2201,230+0.82%5,70085億2377万-0.32%56.780.96
06/181,2401,2501,2201,220-1.61%9,60084億5447万-1.13%56.310.95
06/171,2401,2501,2401,240-0.8%2,90085億9307万+0.49%57.240.97
06/161,2401,2501,2401,2500%2,20086億6237万+1.3%57.70.97
06/151,2601,2601,2401,2500%4,30086億6237万+1.38%57.70.97
06/121,2501,2601,2401,250+0.81%11,50086億6237万+1.46%57.70.97
06/111,2201,2501,2201,240+1.64%23,70085億9307万+0.73%57.240.97
06/101,2301,2301,2201,2200%4,50084億5447万-0.89%56.310.95
06/091,2201,2301,2201,220-0.81%4,30084億5447万-0.89%56.310.95
06/081,2301,2401,2301,2300%4,60085億2377万-0.16%56.780.96
06/051,2201,2401,2201,230+0.82%5,10085億2377万-0.16%56.780.96
06/041,2301,2401,2201,220-1.61%15,80084億5447万-1.05%56.310.95
06/031,2401,2401,2301,2400%4,60085億9307万+0.49%57.240.97
06/021,2301,2401,2301,240+0.81%5,00085億9307万+0.49%57.240.97
06/011,2301,2301,2301,230-0.81%6,40085億2377万-0.32%56.780.96
05/291,2301,2401,2301,2400%5,70085億9307万+0.4%57.240.97
05/281,2401,2501,2401,2400%3,10085億9307万+0.32%57.240.97
05/271,2301,2501,2301,240+1.64%9,00085億9307万+0.32%57.240.97
05/261,2301,2401,2201,220-0.81%5,90084億5447万-1.37%56.310.95
05/251,2301,2401,2301,230-0.81%11,10085億2377万-0.65%56.780.96
05/221,2301,2401,2301,240+0.81%2,60085億9307万0%57.240.97
05/211,2401,2401,2301,230-0.81%6,60085億2377万-0.81%56.780.96
05/201,2401,2401,2301,2400%4,30085億9307万-0.16%57.240.97
05/191,2301,2401,2201,240+1.64%7,00085億9307万-0.24%57.240.97
05/181,2401,2401,2201,220-0.81%13,90084億5447万-1.93%56.310.95