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
09/301,7271,7271,6741,700+0.77%15,100321億7006万+3.16%-1.56
09/291,7001,7081,6711,687+0.24%41,900319億2406万+2.62%-1.55
09/281,7241,7371,6621,683-2.43%32,400318億4836万+2.56%-1.55
09/251,7001,7251,6511,725+1.23%28,400326億4315万+5.25%-1.59
09/241,6331,7041,6331,704-0.18%27,700322億4576万+4.16%-1.57
09/181,6931,7091,6871,707+0.18%19,700323億253万+4.47%-1.57
09/171,7001,7101,6901,704+0.29%15,900322億4576万+4.41%-1.57
09/161,7001,7091,6771,6990%15,500321億5114万+4.17%-1.56
09/151,6951,7081,6881,699+0.24%29,100321億5114万+4.17%-1.56
09/141,7001,7141,6881,695-0.29%44,200320億7544万+3.8%-1.56
09/111,6961,7051,6481,700+1.67%75,900321億7006万+4.1%-1.56
09/101,6431,6821,6221,672+1.46%16,600316億4020万+2.39%-1.54
09/091,6691,6691,6201,648+0.67%33,300311億8604万+0.8%-1.51
09/081,6701,6701,6001,637-1.98%18,800309億7788万-0.06%-1.5
09/071,6651,6791,6381,670+0.24%12,500316億236万+1.71%-1.54
09/041,6861,6891,6481,666-0.42%31,100315億2666万+1.34%-1.53
09/031,6711,6921,6671,673+0.66%25,500316億5913万+1.76%-1.54
09/021,5961,6681,5201,662+1.59%50,300314億5097万+1.16%-1.53
09/011,6391,6561,6191,636-0.18%27,500309億5895万-0.43%-1.5
08/311,6461,6471,6231,639+2.05%25,300310億1572万-0.36%-1.51
08/281,5901,6201,5901,606+2.69%13,100303億9125万-2.55%-1.48
08/271,5701,5881,5611,564+1.16%34,900295億9646万-5.5%-1.44
08/261,4541,5531,4121,546+10.51%53,100292億5583万-7.09%-1.42
08/251,4161,4801,3401,399-5.98%74,100264億7407万-16.23%-1.29
08/241,5551,5801,4881,488-6.3%24,600281億5827万-11.53%-1.37
08/211,6001,6201,5881,588-1.73%24,900300億5062万-6.04%-1.46
08/201,6251,6451,6141,616-0.62%16,800305億8048万-4.55%-1.49
08/191,6401,6451,6251,626-1.33%29,200307億6972万-4.01%-1.49
08/181,6631,6671,6481,648-1.2%12,500311億8604万-2.72%-1.51
08/171,6601,7001,6601,668+0.3%11,000315億6451万-1.42%-1.53
08/141,6721,6861,6501,663-0.89%14,100314億6989万-1.66%-1.53
08/131,6901,6901,6671,678-1.29%18,800317億5374万-0.77%-1.54
08/121,7111,7271,6801,700-1.56%12,300321億7006万+0.47%-1.56
08/111,7231,7501,7101,727+1.23%27,000326億8100万+2.01%-1.59
08/101,7001,7141,6891,706+0.59%15,900322億8360万+0.83%-1.57
08/071,7041,7051,6881,696-1.4%9,400320億9437万+0.18%-1.56
08/061,7311,7341,7101,720-0.41%14,000325億4853万+1.53%-1.58
08/051,7401,7481,7201,727-1.09%16,000326億8100万+1.95%-1.59
08/041,7121,7691,6951,746+2.65%110,500330億4055万+3.13%-1.6
08/031,6091,7171,6091,701+1.49%55,200321億8899万+0.59%-1.56
07/311,6801,6891,6501,676+1.58%23,000317億1590万-0.95%-1.54
07/301,6531,6791,6431,6500%21,900312億2388万-2.54%-1.52
07/291,7001,7011,6501,650-2.83%24,700312億2388万-2.77%-1.52
07/281,6841,7111,6791,698-1.28%32,500321億3222万-0.12%-1.56
07/271,7781,7841,7201,720-3.21%18,200325億4853万+1.06%-1.58
07/241,7741,7961,7481,777-0.22%48,100336億2718万+4.28%-1.63
07/231,6901,7831,6861,781+5.45%77,600337億287万+4.7%-1.64
07/221,7001,7011,6851,689-0.76%21,600319億6190万-0.53%-1.55
07/211,7131,7131,6901,702+0.18%11,700322億791万+0.24%-1.56
07/171,6851,7201,6711,699+1.74%30,700321億5114万+0.12%-1.56
07/161,6491,6781,6371,670+2.02%19,800316億236万-1.47%-1.54
07/151,6171,6541,6171,637+1.05%18,000309億7788万-3.36%-1.5
07/141,6261,6451,6131,620+0.75%20,000306億5618万-4.37%-1.49
07/131,6351,6611,6061,608-1.95%49,900304億2909万-5.13%-1.48
07/101,6631,7051,6321,640-0.97%56,100310億3465万-3.36%-1.51
07/091,6601,6751,6071,656-2.59%26,100313億3743万-2.47%-1.52
07/081,7191,7421,6981,700-1.11%29,500321億7006万+0.12%-1.56
07/071,7031,7261,7031,719+0.82%18,600325億2961万+1.36%-1.58
07/061,7141,7231,7021,705-1.79%15,500322億6468万+0.59%-1.57
07/031,7401,7431,7331,736+0.17%21,800328億5131万+2.42%-1.6
07/021,7291,7481,7231,733+0.99%36,300327億9454万+2.42%-1.59
07/011,7111,7221,6981,716+0.47%16,800324億7284万+1.6%-1.58
06/301,7041,7111,6891,708+1.18%25,100323億2145万+1.36%-1.57
06/291,6851,7091,6701,688-2.03%26,100319億4298万+0.36%-1.55
06/261,7191,7291,7051,723+1.06%29,500326億530万+2.56%-1.58
06/251,7251,7321,7011,705-1.62%13,300322億6468万+1.73%-1.57
06/241,7381,7431,7271,733-0.23%21,300327億9454万+3.65%-1.59
06/231,7481,7501,7121,737-1.31%20,100328億7023万+4.14%-1.6
06/221,7491,7731,7161,760+0.63%36,400333億548万+5.83%-1.62
06/191,7351,7491,7301,749+2.82%61,300330億9732万+5.49%-1.61
06/181,7051,7191,6841,701-0.23%35,900321億8899万+2.97%-1.56
06/171,7121,7171,7001,705+0.18%45,000322億6468万+3.46%-1.57
06/161,6601,7071,6521,702+2.28%49,300322億791万+3.34%-1.56
06/151,6661,6851,6641,664-0.36%15,000314億8881万+1.16%-1.53
06/121,6431,6931,6431,670+1.64%44,800316億236万+1.46%-1.54
06/111,6501,6541,6421,643+0.31%16,800310億9142万-0.3%-1.51
06/101,6321,6581,6321,638+0.37%17,600309億9680万-0.67%-1.51
06/091,6721,6791,6311,632-2.16%24,600308億8326万-1.09%-1.5
06/081,6481,6761,6481,668+1.21%15,300315億6451万+0.79%-1.53
06/051,6601,6631,6401,648-0.84%25,500311億8604万-0.54%-1.51
06/041,6641,6801,6611,662-0.06%11,900314億5097万+0.18%-1.53
06/031,6801,6861,6601,663-1.07%20,400314億6989万+0.18%-1.53
06/021,7131,7131,6801,681-1.75%27,500318億1051万+1.27%-1.55
06/011,6991,7171,6921,711+2.52%79,700323億7822万+3.13%-1.57
05/291,6391,6841,6391,669+1.58%39,600315億8343万+0.72%-1.53
05/281,6291,6561,6291,643+2.05%33,600310億9142万-0.84%-1.51
05/271,6431,6431,6081,610-2.19%36,200304億6694万-2.9%-1.48
05/261,6431,6731,6401,646+0.37%27,400311億4819万-0.9%-1.51
05/251,6201,6431,6201,640+1.42%12,200310億3465万-1.38%-1.51
05/221,6151,6231,6061,617-0.06%14,400305億9941万-2.88%-1.49
05/211,6301,6321,6171,618-0.37%18,800306億1833万-3%-1.49
05/201,6031,6311,6021,624+0.81%33,600307億3187万-2.81%-1.49
05/191,6061,6251,6061,611-0.8%28,100304億8586万-3.76%-1.48
05/181,6011,6241,6011,624+1.44%17,700307億3187万-3.39%-1.49
05/151,6031,6221,5981,601-1.05%40,000302億9663万-5.21%-1.47
05/141,6501,6511,6041,618-2.59%105,200306億1833万-4.71%-1.49
05/131,6751,6871,6531,661-0.84%62,400314億3204万-2.75%-1.53
05/121,6751,6841,6521,675-0.48%75,600316億9697万-2.39%-1.54
05/111,7021,7091,6781,683-1.17%55,200318億4836万-2.43%-1.55
05/081,6791,7161,6791,703+1.43%44,500322億2683万-1.84%-1.57