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
09/30651696651661+1.69%18,00057億7317万-9.82%25.973.29
09/29690690649650-6.61%54,80056億7710万-11.8%25.543.23
09/28706719695696-4.79%117,20060億7886万-6.2%27.353.46
09/25743750710731-1.75%443,00063億8455万-2.01%28.723.64
09/24745759743744-0.13%92,20064億9809万-0.8%29.243.7
09/18747749740745+0.4%21,70065億683万-1.06%29.273.71
09/17738746725742+0.54%19,80064億8062万-1.98%29.163.69
09/16755757734738-1.99%20,40064億4569万-3.15%293.67
09/15751770751753+0.13%15,60065億7670万-1.7%29.593.75
09/14757770752752-2.08%14,60065億6796万-2.46%29.553.74
09/11730770730768+5.49%30,10067億771万-1.29%30.183.82
09/10728731710728-0.82%13,80063億5835万-7.02%28.613.62
09/09721735708734+6.22%28,60064億1075万-7.21%28.843.65
09/08729732683691-4.82%58,70060億3519万-13.41%27.153.44
09/07715735706726-1.36%27,40063億4088万-9.93%28.533.61
09/04762762717736-2%28,40064億2822万-9.8%28.923.66
09/03780780748751+1.49%19,60065億5923万-9.41%29.513.74
09/02720770715740-0.94%23,10064億6316万-12.22%29.083.68
09/01794794742747-6.16%49,30065億2429万-12.63%29.353.72
08/31786804785796+1.27%43,80069億5226万-8.08%31.283.96
08/28781800771786+3.83%42,90068億6492万-10.27%30.893.91
08/27761814757757-0.92%57,20066億1163万-14.46%29.753.76
08/26694777694764+9.14%77,10066億7277万-14.64%30.023.8
08/25622759608700+2.04%160,90061億1380万-22.31%27.513.48
08/24705741682686-10.33%136,00059億9152万-24.53%26.963.41
08/21755780751765-1.8%68,00066億6927万-16.3%303.8
08/20767792767779-0.89%48,50067億9132万-15.05%30.553.87
08/19836836765786-4.84%91,70068億5234万-14.47%30.833.9
08/18837853811826-1.78%60,30072億106万-10.31%32.44.1
08/17856856835841-0.47%30,80073億3183万-8.69%32.994.17
08/14856862839845-1.05%33,90073億6671万-7.95%33.144.19
08/13832889832854+0.83%60,20074億4517万-6.87%33.54.24
08/12880880836847-3.97%83,70073億8414万-7.43%33.224.2
08/11902903880882-2.33%44,50076億8927万-3.5%34.594.38
08/10900919899903+0.67%28,50078億7235万-0.88%35.424.48
08/07920920880897-4.17%84,90078億2004万-1.1%35.184.45
08/06904953904936+3.43%64,80081億6004万+3.65%36.714.65
08/05891933883905-0.11%140,50078億8979万+1%35.54.49
08/04959959903906-5.72%193,80078億9850万+1.91%35.544.5
08/039631,025961961-10.02%180,00083億7799万+9.08%37.694.77
07/311,1401,1411,0301,068-2.29%149,90093億1082万+22.62%41.895.3
07/301,0401,1001,0341,093+5.81%157,00095億2877万+27.54%42.875.43
07/291,0211,0381,0101,033+0.39%76,40090億569万+22.54%40.525.13
07/281,0061,0331,0051,029-1.25%96,40089億7082万+23.83%40.365.11
07/279991,0569921,042+2.36%144,10090億8415万+27.38%40.875.17
07/241,0001,0589821,018+0.69%236,00088億7492万+26.62%39.935.05
07/239501,0159371,011+9.42%245,30088億1389万+27.97%39.655.02
07/22894928890924+5.12%125,20080億5543万+18.92%36.244.59
07/21836879832879+6.03%112,60075億9499万+14.75%34.174.32
07/178298308208290%19,50071億6297万+9.51%32.224.08
07/16821838820829+0.12%56,80071億6297万+10.53%32.224.08
07/15829834814828-0.12%41,40071億5433万+11.74%32.184.07
07/14840840824829+0.48%37,80071億6297万+13.25%32.224.08
07/13800830799825+4.56%65,30071億2841万+14.27%32.074.06
07/10819827780789-2.47%58,70068億1735万+10.5%30.673.88
07/09753814705809+1.38%156,90069億9016万+14.59%31.453.98
07/08848854785798-4.55%136,60068億9511万+14.49%31.023.93
07/07804842804836+3.47%90,80072億2345万+21.51%32.54.11
07/06783848781808+1.51%139,30069億8152万+19.17%31.413.98
07/03819820783796-0.75%129,10068億7783万+18.81%30.943.92
07/02748808748802+8.09%225,50069億2968万+21.15%31.173.95
07/01730745720742-0.4%66,00064億1125万+13.8%28.843.65
06/30687745684745+6.89%117,20064億9491万+15.68%29.223.7
06/29690718684697-2.92%261,90060億7644万+9.25%27.343.46
06/26714727713718+0.42%58,90062億5952万+13.25%28.163.56
06/25727728715715-2.32%51,80062億3337万+13.67%28.043.55
06/24742745719732-0.27%69,90063億8157万+17.12%28.713.63
06/23730744712734+1.66%123,30063億9901万+18.77%28.793.64
06/22683722680722+5.4%136,10062億9439万+17.97%28.323.58
06/19670695660685+2.24%84,40059億7183万+13.22%26.873.4
06/18689690666670-2.62%74,30058億4106万+11.85%26.283.33
06/17652699639688+5.52%171,30059億9798万+16.02%26.983.42
06/16653661642652+0.15%57,80056億8413万+10.88%25.573.24
06/15660665650651+1.09%90,80056億7541万+11.28%25.533.23
06/12601677601644+6.1%329,10056億1439万+10.27%25.263.2
06/11596616596607+0.83%68,10052億9182万+4.12%23.813.01
06/10598602595602+1.18%36,00052億4823万+3.26%23.612.99
06/09601605595595-1.82%47,70051億8721万+1.88%23.342.95
06/08600612597606+2.02%120,80052億8310万+3.77%23.773.01
06/05585596579594+2.24%81,80051億7849万+1.54%23.32.95
06/04585587580581-0.17%56,30050億6515万-0.68%22.792.88
06/03580589579582-1.36%35,70050億7387万-0.34%22.832.89
06/02596597579590+0.34%62,90051億4362万+1.03%23.142.93
06/01593593570588-1.51%166,30051億2618万+0.86%23.062.92
05/29570619557597+8.15%691,30052億464万+2.58%23.422.96
05/28564567552552-2.13%113,80048億1233万-4.99%21.652.74
05/27570572560564-1.91%76,30049億1695万-3.09%22.122.8
05/26590590574575-3.69%83,00050億1285万-1.37%22.552.85
05/25600600592597-0.17%53,40052億464万+2.4%23.422.96
05/22597600581598-1.81%108,80052億1336万+2.57%23.452.97
05/21589611583609+6.28%190,90053億926万+4.64%23.893.02
05/20577581572573+0.17%84,20049億9541万-1.55%22.472.84
05/19583584557572+3.44%405,60049億8669万-1.72%22.432.84
05/18525554515553+3.56%317,60048億2105万-4.98%21.692.75
05/15531543530534+0.56%110,90046億5541万-8.4%20.942.65
05/14550552531531-4.32%123,40046億2925万-9.23%20.832.64
05/13563564554555-2.29%103,70048億3849万-5.45%21.772.76
05/12574597563568-8.97%209,10049億5182万-3.4%22.282.82
05/116246286226240%4,40054億4003万+5.94%24.473.1
05/08621624615624+1.46%5,50054億4003万+6.3%24.473.1