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
09/30680693672691+3.44%12,80050億7万+0.14%7.570.82
09/29663673661668-1.62%7,70048億3364万-3.33%7.320.79
09/28685689674679-2.44%5,60049億1324万-1.88%7.440.81
09/25700700693696-0.57%1,60050億3625万+0.29%7.630.83
09/24695700694700+0.43%4,40050億6520万+0.72%7.670.83
09/18692699692697+0.29%2,00050億4349万+0.29%7.640.83
09/17695701694695-0.71%3,00050億2902万-0.14%7.620.83
09/16700701690700+1.3%8,00050億6520万+0.43%7.670.83
09/15697700691691-0.86%3,40050億7万-1%7.570.82
09/14699700680697-0.43%5,30050億4349万-0.43%7.640.83
09/11677700676700+2.79%18,20050億6520万-0.14%7.670.83
09/10683683672681-0.29%7,40049億2771万-3.13%7.460.81
09/09683688681683-0.15%8,60049億4218万-3.26%7.480.81
09/08700700676684-2.29%6,70049億4942万-3.53%7.50.81
09/07698700674700+1.45%9,60050億6520万-1.55%7.670.83
09/04686690679690-1.57%14,10049億9284万-3.23%7.560.82
09/036927056907010%6,20050億7243万-1.96%7.680.83
09/02690701680701+0.14%8,50050億7243万-2.23%7.680.83
09/01709717677700-1.27%8,20050億6520万-2.78%7.670.83
08/31704709690709+0.57%6,00051億3032万-1.66%7.770.84
08/28692711686705+2.03%28,40051億138万-2.35%7.730.84
08/27682698670691+2.83%9,10050億7万-4.43%7.570.82
08/26660672645672+0.3%12,00048億6259万-7.31%7.360.8
08/25635689608670+1.67%45,90048億4812万-7.97%7.340.8
08/24680698650659-6.52%40,80047億6852万-9.85%7.220.78
08/217057126977050%15,20051億138万-3.82%7.730.84
08/20708718701705-0.42%9,70051億138万-3.95%7.730.84
08/19721721701708-1.8%7,80051億2308万-3.54%7.760.84
08/18710724702721+1.26%10,50052億1715万-1.9%7.90.86
08/17712712698712+0.28%10,70051億5203万-3%7.80.85
08/14711717680710-3.4%38,90051億3756万-3.27%7.780.84
08/13720742717735+2.08%12,70053億1846万+0.14%8.050.87
08/12730732710720-1.37%12,20052億992万-1.77%7.890.86
08/11736739723730-0.82%7,70052億8228万-0.54%80.87
08/10749749724736-1.74%19,00053億2569万+0.41%8.070.87
08/07757757740749-1.19%11,80054億1976万+2.18%8.210.89
08/06755759750758+0.8%9,30054億8488万+3.41%8.310.9
08/05752752746752+0.53%8,20054億4147万+2.73%8.240.89
08/047507507437480%9,70054億1252万+2.33%8.20.89
08/03745748740748+0.81%10,60054億1252万+2.33%8.20.89
07/31749749741742-0.93%12,20053億6911万+1.5%8.130.88
07/30755755747749-1.06%13,60054億1976万+2.32%8.210.89
07/29750757747757+1.88%31,20054億7765万+3.42%8.30.9
07/28743755732743+2.06%50,70053億7634万+1.5%8.140.88
07/27735743722728-0.41%10,40052億6780万-0.55%7.980.86
07/24739743731731-1.35%5,10052億8951万0%8.010.87
07/23739744738741+0.82%6,10053億6187万+1.51%8.120.88
07/22740748725735-1.34%16,60053億1846万+0.96%8.050.87
07/21730753730745+2.34%19,50053億9082万+2.62%8.160.89
07/17725729724728+1.11%9,10052億6780万+0.69%7.980.86
07/16716721711720+0.98%15,60052億992万-0.14%7.890.86
07/15719719710713-0.56%5,20051億5926万-0.97%7.810.85
07/14720726710717+0.7%6,40051億8821万-0.14%7.860.85
07/13716716705712+0.85%4,20051億5203万-0.7%7.80.85
07/10697714697706+0.86%15,80051億861万-1.4%7.740.84
07/09701713676700-3.45%53,30050億6520万-2.1%7.670.83
07/08727728706725-0.28%16,80052億4610万+1.4%7.950.86
07/07734734727727+0.41%5,10052億6057万+1.96%7.970.86
07/06739739714724-1.36%6,20052億3886万+1.69%7.930.86
07/03726735720734-0.27%11,50053億1122万+3.23%8.040.87
07/02743743732736-1.08%9,10053億2569万+3.66%8.070.87
07/01719744713744+1.36%18,90053億8358万+4.79%8.150.88
06/30722737707734-0.14%12,40053億1122万+3.53%8.040.87
06/29704740703735-1.87%34,00053億1846万+3.67%8.050.87
06/26757757719749-1.19%41,10054億1976万+5.79%8.210.89
06/25764765752758-0.79%34,50054億8488万+7.21%8.310.9
06/24773784743764+0.13%81,20055億2830万+8.37%8.370.91
06/23731768731763+5.53%106,10055億2106万+8.53%8.360.91
06/22717730717723+0.28%22,00052億3162万+2.99%7.920.86
06/19696728692721+4.04%52,90052億1715万+2.71%7.90.86
06/18685695681693+1.17%22,20050億1454万-1.14%7.590.82
06/17691693684685-0.87%11,20049億5666万-2.28%7.510.81
06/16682696680691+1.17%20,20050億7万-1.57%7.570.82
06/15680686679683+0.59%8,20049億4218万-2.84%7.480.81
06/12680686678679-0.15%10,10049億1324万-3.41%7.440.81
06/11680682677680+0.15%15,80049億2048万-3.41%7.450.81
06/10679689673679-0.88%19,00049億1324万-3.69%7.440.81
06/096816926786850%12,80049億5666万-2.97%7.510.81
06/08683698681685-0.44%8,10049億5666万-3.11%7.510.81
06/056846986826880%10,00049億7836万-2.82%7.540.82
06/04689689682688-0.15%15,50049億7836万-3.1%7.540.82
06/03687691685689-0.14%8,90049億8560万-3.09%7.550.82
06/02692695686690-0.14%18,70049億9284万-3.23%7.560.82
06/01705709684691-3.76%88,30050億7万-3.36%7.570.82
05/29730735712718-2.05%11,00051億9544万+0.14%7.870.85
05/28732740721733+0.27%17,50053億398万+2.09%8.030.87
05/27716748711731+1.25%33,10052億8951万+1.81%8.010.87
05/26725727714722+0.42%12,50052億2439万+0.42%7.910.86
05/25716721709719+0.42%11,20052億268万-0.28%7.880.85
05/22716725715716+0.14%7,70051億8097万-0.97%7.850.85
05/21718720710715-0.69%17,30051億7374万-1.38%7.840.85
05/20714735714720-0.41%22,10052億992万-0.96%7.890.86
05/19715728715723+0.84%9,50052億3162万-0.82%7.920.86
05/18715720702717+0.28%18,40051億8821万-1.92%7.860.85
05/15700715700715+2.88%18,70051億7374万-2.46%7.840.85
05/14700716694695-0.86%19,10050億2902万-5.44%7.620.83
05/13700709696701-0.28%11,10050億7243万-5.01%7.680.83
05/12701716700703+0.29%8,50050億8690万-5.13%7.70.84
05/11714718700701-0.57%8,80050億7243万-5.65%7.680.83
05/08700735700705+0.86%11,90051億138万-5.5%7.730.84