株価チャート

2015/04/15～2015/09/29

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
09/29800800777781-2.25%2,00094億5217万+1.96%12.40.84
09/28800820785799+0.63%6,00096億7002万+4.58%12.680.86
09/25775794773794+1.79%5,50096億951万+4.2%12.60.86
09/24801801760780-2.62%11,40094億4007万+2.63%12.380.84
09/18819819795801-2.67%6,40096億9423万+5.53%12.720.87
09/17800823770823+4.84%5,50099億6048万+8.86%13.070.89
09/16811817783785+0.51%4,70095億58万+4.25%12.460.85
09/157768177767810%7,10094億5217万+3.99%12.40.84
09/14800818778781-0.51%7,30094億5217万+4.27%12.40.84
09/11774800774785+1.42%6,50095億58万+5.09%12.460.85
09/10751775751774+3.2%50093億6745万+3.89%12.290.84
09/09748752748750+0.27%1,80090億7699万+0.81%11.910.81
09/07766766748748-0.4%1,00090億5278万+0.54%11.870.81
09/04780780749751-1.18%1,30090億8909万+1.08%11.920.81
09/03771776760760-1.3%6,40091億9802万+2.29%12.070.82
09/02750772749770+4.19%8,70093億1904万+3.77%12.220.83
09/01736739736739+0.41%70089億4386万-0.27%11.730.8
08/28748748736736-0.41%50089億755万-0.67%11.680.8
08/27748748735739-1.2%5,70089億4386万-0.4%11.730.8
08/26736748736748+1.63%1,70090億5278万+0.81%11.870.81
08/25735736735736+0.14%3,60089億755万-0.94%11.680.8
08/24748749735735-1.74%10,10088億9545万-1.21%11.670.79
08/21747750746748+0.13%4,50090億5278万+0.27%11.870.81
08/20754754747747-0.4%1,50090億4068万0%11.860.81
08/19750750750750+0.27%40090億7699万+0.4%11.910.81
08/18748748746748+0.54%2,00090億5278万0%11.870.81
08/17748748744744-0.13%5,40090億437万-0.53%11.810.8
08/14750750744745-0.67%1,70090億1648万-0.4%11.830.81
08/13757769741750+2.18%21,50090億7699万+0.27%11.910.81
08/127357357347340%1,80088億8335万-1.87%11.650.79
08/11736736734734-0.27%1,80088億8335万-2%11.650.79
08/10737737735736-0.14%1,90089億755万-1.87%11.680.8
08/07755755736737-0.41%2,70089億1966万-1.86%11.70.8
08/06739740739740+0.54%50089億5596万-1.6%11.750.8
08/05738740736736-0.14%2,50089億755万-2.26%11.680.8
08/04745745737737-0.94%40089億1966万-2.12%11.70.8
08/03741744740744+0.54%1,80090億437万-1.33%11.810.8
07/31745745736740-0.67%2,80089億5596万-1.86%11.750.8
07/30756767745745+0.54%2,90090億1648万-1.32%11.830.81
07/29747747740741+0.14%1,70089億6807万-1.85%11.760.8
07/28745745740740-0.8%60089億5596万-1.99%11.750.8
07/27749749746746-0.53%60090億2858万-1.32%11.840.81
07/247507517507500%5,10090億7699万-0.79%11.910.81
07/23758758745750-1.32%1,30090億7699万-0.79%11.910.81
07/22762762760760-1.68%21,90091億9802万+0.53%12.070.82
07/21767773758773+0.78%10,60093億5535万+2.38%12.270.84
07/17766767765767-0.39%2,60092億8274万+1.72%12.180.83
07/16766770765770+0.52%2,60093億1904万+2.39%12.220.83
07/157577667517660%6,70092億7063万+2%12.160.83
07/14748766748766+2.54%1,70092億7063万+2.13%12.160.83
07/13747747747747+0.67%10090億4068万-0.27%11.860.81
07/10758758742742-1.72%16,60089億8017万-0.93%11.780.8
07/09751755751755+0.27%70091億3750万+0.8%11.990.82
07/08759759753753-0.79%2,00091億1330万+0.53%11.950.81
07/077577597577590%40091億8591万+1.47%12.050.82
07/067597597597590%30091億8591万+1.61%12.050.82
07/03756759726759+0.53%4,10091億8591万+1.61%12.050.82
07/02760765755755-0.66%3,10091億3750万+1.07%11.990.82
07/01753760753760+1.6%4,20091億9802万+1.88%12.070.82
06/30751751748748-0.4%1,30090億5278万+0.4%11.870.81
06/29752752751751-0.13%90090億8909万+0.81%11.920.81
06/26751752751752+0.13%20091億120万+0.94%11.930.81
06/25750752750751+0.13%3,40090億8909万+0.94%11.920.81
06/24751751750750-0.4%60090億7699万+0.81%11.90.81
06/23753753753753+0.4%80091億1330万+1.21%11.950.81
06/227507507507500%6,80090億7699万+0.81%11.90.81
06/19746750746750+0.4%1,20090億7699万+0.94%11.90.81
06/18747747747747+0.27%20090億4068万+0.54%11.860.81
06/17745745742745+0.4%1,60090億1648万+0.27%11.820.81
06/16742742742742-0.13%20089億8017万-0.13%11.780.8
06/15740743740743+1.09%50089億9227万0%11.790.8
06/12735736735735-0.68%2,10088億9545万-1.21%11.660.79
06/11738740738740+0.95%30089億5596万-0.54%11.740.8
06/10733733733733-1.61%1,00088億7124万-1.48%11.630.79
06/05745745745745-0.13%50090億1648万+0.13%11.820.81
06/03746746746746-0.27%10090億2858万+0.27%11.840.81
06/02748748748748+1.08%10090億5278万+0.54%11.870.81
05/287407407407400%10089億5596万-0.4%11.740.8
05/26741741731740-0.13%1,50089億5596万-0.4%11.740.8
05/25750750740741-1.2%3,40089億6807万-0.27%11.760.8
05/22749750749750+0.13%7,80090億7699万+0.94%11.90.81
05/21745749743749+0.54%6,40090億6489万+0.81%11.890.81
05/20743745743745+0.27%1,20090億1648万+0.4%11.820.81
05/19743743743743+0.41%20089億9227万+0.13%11.790.8
05/187457457407400%20089億5596万-0.27%11.740.8
05/15745745730740-0.54%2,40089億5596万-0.27%11.740.8
05/14744744744744-0.13%10090億437万+0.27%11.810.8
05/087457457457450%1,40090億1648万+0.4%11.820.81
05/077507507407450%2,70090億1648万+0.4%11.820.81
05/017457457447450%4,10090億1648万+0.4%11.820.81
04/287457457457450%2,20090億1648万+0.4%11.820.81
04/277457457457450%20090億1648万+0.27%11.820.81
04/247467467457450%6,00090億1648万+0.27%11.820.81
04/23744746744745-0.4%80090億1648万+0.27%11.820.81
04/22747750747748+0.13%9,80090億5278万+0.67%11.870.81
04/21750750745747+0.27%80090億4068万+0.54%11.860.81
04/20741745741745+0.68%90090億1648万+0.27%11.820.81
04/17740740740740+0.41%9,10089億5596万-0.4%11.740.8
04/16737737737737-0.14%30089億1966万-0.81%11.70.8
04/157387387387380%20089億3176万-0.81%11.710.8