株価チャート

2015/05/14~2015/10/06

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
10/062,3582,3652,3272,337+0.86%269,5002597億79万+2.82%25.580.99
10/052,2832,3182,2572,317+2.8%188,3002574億7827万+1.94%25.360.99
10/022,2812,2972,2412,254-1.74%356,3002504億7735万-0.79%24.670.96
10/012,3252,3252,2602,294-1.33%393,8002549億2238万+0.84%25.110.98
09/302,2492,3332,2462,325+4.45%369,7002583億6728万+2.06%25.450.99
09/292,2382,2462,2052,226-2.02%406,1002473億6583万-2.54%24.370.95
09/282,2712,2992,2442,272+0.66%295,3002524億7762万-1%24.870.97
09/252,2252,2582,2032,257+2.4%270,4002508億1073万-2.08%24.710.96
09/242,1952,2512,1952,204-1.39%313,7002449億2107万-4.92%24.130.94
09/182,2522,2742,2242,235-1.89%424,9002483億6597万-4.2%24.470.95
09/172,2652,2852,2402,278+2.11%287,7002531億4437万-2.94%24.940.97
09/162,2332,2392,2022,231+0.68%328,1002479億2146万-5.43%24.420.95
09/152,2102,2682,2102,216+1.14%288,3002462億5458万-6.54%24.260.94
09/142,2012,2342,1742,191-1.22%322,5002434億7643万-8.13%23.980.93
09/112,2112,2492,2072,218+1.23%590,9002464億7683万-7.66%24.280.94
09/102,1962,2032,1592,191-2.62%595,5002434億7643万-9.31%23.980.93
09/092,2312,2522,1962,250+3.16%394,6002500億3285万-7.45%24.630.96
09/082,2262,2442,1742,181-2.28%373,7002423億6518万-10.8%23.870.93
09/072,2242,2502,2032,232-0.53%301,5002480億3259万-9.38%24.430.95
09/042,3232,3232,2332,244-3.23%522,8002493億6610万-9.44%24.560.95
09/032,3302,3732,3152,319+1.05%252,0002577億53万-6.79%25.390.99
09/022,2922,3582,2732,295-1.88%871,9002550億3351万-7.94%25.120.98
09/012,4592,4762,3372,339-6.25%588,9002599億2304万-6.14%25.60.99
08/312,4172,4952,4092,495+3.4%589,5002772億5865万+0.24%27.311.06
08/282,4042,4272,3702,413+2.68%362,5002681億4634万-2.7%26.411.03
08/272,3422,3972,3222,350+2.22%367,7002611億4542万-5.01%25.721
08/262,3022,3152,2622,299-0.73%644,8002554億7801万-6.89%25.170.98
08/252,3082,3892,2682,316-2.85%785,5002573億6715万-6.04%25.350.99
08/242,4062,4452,3612,384-2.93%642,1002649億2370万-3.13%26.11.01
08/212,4582,4732,4312,456-1.76%480,0002729億2475万+0.12%26.891.04
08/202,5392,5742,4982,500-1.42%382,6002778億1428万+2.38%27.371.06
08/192,5702,5702,5322,536-1.9%310,7002818億1481万+4.41%27.761.08
08/182,5842,5982,5712,585+0.12%199,2002872億5997万+7.08%28.31.1
08/172,5872,5992,5572,582+0.08%280,8002869億2659万+7.76%28.261.1
08/142,5682,5982,5472,580+0.62%317,1002867億434万+8.59%28.241.1
08/132,5192,5752,5042,564+1.18%312,7002849億2633万+8.87%28.071.09
08/122,5712,5712,5272,534-1.82%306,8002815億9255万+8.52%27.741.08
08/112,6062,6272,5462,581-0.96%457,4002868億1546万+11.3%28.251.1
08/102,5582,6162,5552,606+1.88%532,2002895億9361万+13.3%28.531.11
08/072,5922,5952,5312,558-1.16%729,6002842億5957万+12.05%281.09
08/062,6002,6332,5862,588-0.27%709,2002875億9334万+14.16%28.331.1
08/052,6162,6472,5842,595-0.8%623,6002883億7122万+15.28%28.411.1
08/042,5532,6342,5522,616+0.5%954,0002907億486万+17.05%28.641.11
08/032,4992,6282,4972,603+4.16%1,082,6002892億6023万+17.31%28.491.11
07/312,4572,5302,4562,499+1.96%1,129,3002777億315万+13.54%27.361.06
07/302,3012,4602,3002,451+7.45%1,638,7002723億6912万+11.97%26.831.04
07/292,2752,2902,2552,281+0.84%400,2002534億7775万+4.68%24.970.97
07/282,2512,2732,2172,262+0.53%456,2002513億6636万+3.9%24.760.96
07/272,2572,2732,2442,250-0.75%349,5002500億3285万+3.45%24.630.96
07/242,2362,2812,2302,267+1.7%819,0002519億2199万+4.33%24.820.96
07/232,2022,2332,2022,229+0.77%256,7002476億9921万+2.77%24.40.95
07/222,1942,2282,1812,212+0.59%725,4002458億1007万+2.03%24.210.94
07/212,1812,2112,1702,199+0.73%511,3002443億6544万+1.43%24.070.94
07/172,1852,1912,1652,183-0.5%419,4002425億8743万+0.65%23.90.93
07/162,1802,2012,1762,194+0.55%308,5002438億981万+1.15%24.020.93
07/152,1792,2012,1702,182+1.25%503,4002424億7630万+0.55%23.890.93
07/142,1542,1622,1422,155+0.98%222,6002394億7591万-0.65%23.590.92
07/132,0942,1412,0832,134+2.89%280,7002371億4227万-1.66%23.360.91
07/102,0852,1272,0662,074+0.53%683,3002304億7473万-4.56%22.70.88
07/092,0372,0681,9812,063-0.19%599,1002292億5234万-5.32%22.580.88
07/082,1152,1182,0672,067-3%407,0002296億9685万-5.4%22.630.88
07/072,1322,1462,1162,131+0.95%325,7002368億889万-2.74%23.330.91
07/062,1342,1342,1032,111-2.27%308,0002345億8638万-3.83%23.110.9
07/032,1932,2002,1532,160-0.55%321,8002400億3154万-1.86%23.650.92
07/022,1762,1942,1672,172-0.14%524,1002413億6505万-1.5%23.780.92
07/012,1942,2132,1712,175-1.58%736,3002416億9842万-1.45%23.810.93
06/302,2102,2582,2012,210+0.45%699,3002455億8782万-0.05%24.190.94
06/292,1412,2092,1332,200+1.8%996,5002444億7657万-0.5%24.080.94
06/262,1512,1742,1482,161-1.37%482,9002401億4266万-2.26%23.660.92
06/252,1912,2152,1902,191-1.17%941,8002434億7643万-0.9%23.980.93
06/242,2212,2302,2072,217-0.89%519,1002463億6570万+0.32%24.270.94
06/232,2012,2392,1962,237+1.96%496,8002485億8822万+1.36%24.490.95
06/222,1992,2162,1812,194-0.18%462,0002438億981万-0.36%24.020.93
06/192,1792,2062,1732,198+1.48%612,6002442億5431万0%24.060.93
06/182,2132,2302,1662,166-2.26%756,9002406億9829万-1.23%23.710.92
06/172,2302,2322,2042,216-0.09%364,9002462億5458万+1.28%24.260.94
06/162,2082,2292,1922,218+0.5%459,0002464億7683万+1.74%24.280.94
06/152,1872,2092,1742,207+0.32%318,4002452億5445万+1.56%24.160.94
06/122,2112,2142,1872,200-0.36%465,3002444億7657万+1.62%24.080.94
06/112,1712,2112,1622,208+1.94%513,6002453億6557万+2.41%24.170.94
06/102,1702,1992,1572,166-0.51%632,2002406億9829万+0.93%23.710.92
06/092,1962,2202,1732,177-1.09%778,5002419億2067万+1.92%23.830.93
06/082,2352,2432,1962,201-1.17%529,5002445億8769万+3.58%24.090.94
06/052,2242,2482,2112,227+0.27%459,2002474億7696万+5.15%24.380.95
06/042,1982,2252,1872,221+0.73%476,0002468億1021万+5.26%24.310.94
06/032,2072,2222,1852,205-1.52%540,9002450億3219万+4.85%24.140.94
06/022,2602,2612,2102,239-1.1%649,6002488億1047万+6.82%24.510.95
06/012,2262,2662,2112,264+0.94%590,1002515億8861万+8.38%24.780.96
05/292,2402,2602,2242,243-0.13%626,5002492億5497万+7.78%24.550.95
05/282,2852,2902,2332,246-0.4%639,8002495億8835万+8.24%24.590.96
05/272,2192,2892,2192,255+1.85%699,4002505億8848万+8.88%24.690.96
05/262,1912,2252,1912,214+0.68%273,3002460億3233万+7.16%24.240.94
05/252,1902,2082,1842,199+1.01%314,2002443億6544万+6.7%24.070.94
05/222,1582,1812,1512,177+1.16%516,0002419億2067万+5.89%23.830.93
05/212,1502,1652,1332,1520%442,4002391億4253万+4.82%23.560.92
05/202,1232,1762,1222,152+1.99%530,8002391億4253万+4.98%23.560.92
05/192,1002,1232,0892,110+1.44%439,8002344億7525万+3.03%23.10.9
05/182,0722,0802,0552,080+0.39%355,7002311億4148万+1.61%22.770.88
05/152,0752,0922,0632,072+0.97%421,5002302億5247万+1.22%22.680.88
05/142,0182,0652,0182,052+1.53%589,5002280億2996万+0.24%22.460.87