株価チャート

2015/04/16～2015/09/30

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
09/30962962955955-4.31%6,00048億6868万-4.12%-0.5
09/29998998998998+2.99%1,00050億8789万0%-0.53
09/28960970945969-3.2%7,00049億4005万-2.91%-0.51
09/251,0011,0011,0011,001-0.4%1,00051億319万+0.2%-0.53
09/241,0051,0161,0051,005-0.99%3,00051億2358万+0.6%-0.53
09/181,0141,0151,0141,0150%3,00051億7456万+1.6%-0.54
09/161,0151,0151,0151,015+0.5%1,00051億7456万+1.6%-0.54
09/151,0101,0101,0101,010+2.02%1,00051億4907万+1.1%-0.53
09/091,0001,000990990-1%2,00050億4711万-0.8%-0.52
09/089951,0009951,000+0.5%4,00050億9809万0%-0.53
09/079959959959950%1,00050億7260万-0.5%-0.53
09/04995995995995-1%1,00050億7260万-0.6%-0.53
09/031,0051,0051,0051,005+1.01%1,00051億2358万+0.4%-0.53
09/01995995995995-0.8%1,00050億7260万-0.6%-0.53
08/311,0031,0031,0031,003+0.91%1,00051億1339万+0.2%-0.53
08/28994994994994+2.9%1,00050億6750万-0.8%-0.52
08/259619669609660%8,00049億2476万-3.59%-0.51
08/241,0001,000966966-3.4%7,00049億2476万-3.78%-0.51
08/211,0001,0001,0001,000-0.1%3,00050億9809万-0.5%-0.53
08/201,0041,0049991,001-0.3%3,00051億319万-0.5%-0.53
08/191,0041,0041,0041,0040%1,00051億1848万-0.3%-0.53
08/181,0141,0141,0041,0040%3,00051億1848万-0.3%-0.53
08/171,0151,0151,0041,0040%3,00051億1848万-0.3%-0.53
08/141,0051,0059961,0040%4,00051億1848万-0.3%-0.53
08/131,0001,0041,0001,004+0.4%6,00051億1848万-0.2%-0.53
08/129991,0009991,0000%5,00050億9809万-0.6%-0.53
08/111,0051,0051,0001,000-0.3%4,00050億9809万-0.6%-0.53
08/101,0041,0041,0031,003-0.1%4,00051億1339万-0.4%-0.53
08/071,0091,0091,0041,004-0.5%5,00051億1848万-0.2%-0.53
08/061,0091,0091,0091,0090%1,00051億4397万+0.3%-0.53
08/051,0091,0091,0091,009+0.4%1,00051億4397万+0.4%-0.53
08/041,0101,0101,0041,005+0.3%3,00051億2358万+0.1%-0.53
08/031,0181,0181,0021,002-1.67%2,00051億829万-0.2%-0.53
07/311,0151,0191,0151,019+0.39%2,00051億9495万+1.6%-0.54
07/301,0151,0151,0151,015+1.3%1,00051億7456万+1.4%-0.54
07/291,0201,0201,0021,002-0.69%2,00051億829万+0.2%-0.53
07/281,0091,0091,0091,0090%1,00051億4397万+1%-0.53
07/271,0081,0091,0081,009+0.9%2,00051億4397万+1.1%-0.53
07/241,0201,0201,0001,000-0.99%6,00050億9809万+0.4%-0.53
07/231,0101,0101,0101,010+0.5%1,00051億4907万+1.51%-0.53
07/221,0051,0051,0051,0050%5,00051億2358万+1.11%-0.53
07/211,0241,0241,0051,005+0.2%3,00051億2358万+1.21%-0.53
07/171,0251,0251,0031,003-2.15%5,00051億1339万+1.11%-0.53
07/161,0251,0251,0251,0250%2,00052億2554万+3.33%-0.54
07/151,0081,0251,0081,025+1.69%3,00052億2554万+3.54%-0.54
07/141,0251,0251,0001,0080%3,00051億3888万+2.02%-0.53
07/131,0091,0091,0081,008+2.65%3,00051億3888万+2.13%-0.53
07/101,0091,009982982-0.81%6,00050億633万-0.41%-0.52
07/091,0081,008990990-1%3,00050億4711万+0.41%-0.52
07/081,0081,0081,0001,000-0.79%2,00050億9809万+1.42%-0.53
07/071,0081,0081,0081,0080%2,00051億3888万+2.34%-0.53
07/061,0001,0081,0001,008+0.8%3,00051億3888万+2.44%-0.53
07/031,0001,0001,0001,0000%2,00050億9809万+1.73%-0.53
07/021,0001,0001,0001,000+1.52%2,00050億9809万+1.83%-0.53
07/019859859849850%3,00050億2162万+0.41%-0.52
06/309859859859850%1,00050億2162万+0.31%-0.52
06/29985985985985+0.51%1,00050億2162万+0.31%-0.52
06/26978980978980+0.2%4,00049億9613万-0.2%-0.52
06/25980980978978-0.2%3,00049億8593万-0.41%-0.52
06/249809809809800%1,00049億9613万-0.31%-0.52
06/23990990980980+0.1%5,00049億9613万-0.41%-0.52
06/229859859799790%4,00049億9103万-0.51%-0.52
06/199799799799790%1,00049億9103万-0.51%-0.52
06/18993993979979-0.1%5,00049億9103万-0.61%-0.52
06/17980980980980-0.2%2,00049億9613万-0.61%-0.52
06/169829829809820%4,00050億633万-0.51%-0.52
06/15982982982982+0.2%1,00050億633万-0.51%-0.52
06/12981981980980-0.1%2,00049億9613万-0.91%-0.52
06/11980981980981-0.1%3,00050億123万-0.91%-0.52
06/10985985982982-0.71%2,00050億633万-0.91%-0.52
06/09987989980989+1.02%4,00050億4201万-0.3%-0.52
06/089799799799790%2,00049億9103万-1.41%-0.52
06/05982982979979-0.31%6,00049億9103万-1.51%-0.52
06/03983983982982-0.1%2,00050億633万-1.41%-0.52
06/01979994979983+0.41%5,00050億1142万-1.5%-0.52
05/29984984979979-0.51%4,00049億9103万-2.1%-0.52
05/28984984984984+0.2%1,00050億1652万-1.7%-0.52
05/279819829779820%5,00050億633万-2%-0.52
05/26989992982982-1.21%5,00050億633万-2.19%-0.52
05/25993994993994+1.33%2,00050億6750万-1.09%-0.52
05/22980981980981-0.41%5,00050億123万-2.58%-0.52
05/21985986985985-0.1%5,00050億2162万-2.38%-0.52
05/20991991986986-1.4%4,00050億2672万-2.47%-0.52
05/191,0021,0021,0001,000-0.2%2,00050億9809万-1.19%-0.53
05/181,0021,0021,0021,002+1.52%1,00051億829万-1.09%-0.53
05/15991999987987-0.5%6,00050億3182万-2.76%-0.52
05/14991992991992+0.1%5,00050億5731万-2.46%-0.52
05/13991991991991-0.9%1,00050億5221万-2.75%-0.52
05/121,0001,0001,0001,0000%2,00050億9809万-1.96%-0.53
05/081,0061,0061,0001,000-0.5%3,00050億9809万-2.06%-0.53
05/071,0051,0051,0051,005-0.5%1,00051億2358万-1.66%-0.53
05/011,0001,0101,0001,0100%2,00051億4907万-1.27%-0.53
04/301,0001,0101,0001,010-0.2%2,00051億4907万-1.37%-0.53
04/281,0121,0121,0121,012+0.7%2,00051億5927万-1.27%-0.53
04/231,0101,0101,0051,005-0.5%3,00051億2358万-1.95%-0.53
04/221,0121,0151,0101,010-0.2%6,00051億4907万-1.56%-0.53
04/211,0131,0131,0121,012-1.75%2,00051億5927万-1.46%-0.53
04/201,0301,0301,0301,030+1.18%1,00052億5103万+0.19%-0.54
04/171,0181,0181,0181,018-1.55%1,00051億8986万-0.88%-0.54
04/161,0341,0341,0341,034+2.38%1,00052億7143万+0.58%-0.55