株価チャート

2015/06/18~2015/10/20

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
20161/1, 株式分割 1→2
2015
10/201,4251,4251,3511,365-5.86%21,60069億1918万+10.71%139.47.42
10/191,4991,4991,4431,450-3.17%22,40073億5005万+18.56%148.087.89
10/161,4501,5881,4171,498+8.91%126,80075億9082万+23.97%152.938.14
10/151,2801,3981,2801,375+7.89%22,00069億6987万+15.06%140.427.48
10/141,2531,2751,2511,275+1.72%7,80064億6044万+7.1%130.156.93
10/131,2641,2871,2501,253+0.2%7,80063億5145万+5.03%127.966.81
10/091,2571,2751,2501,251-0.08%7,40063億3878万+4.56%127.76.8
10/081,2611,2751,2521,252-0.71%7,80063億4385万+4.12%127.86.81
10/071,2811,2811,2501,261-0.36%8,20063億8947万+4.17%128.726.86
10/061,2791,2791,2501,265+2.93%20,00064億1228万+4.37%129.186.88
10/051,2051,2491,2051,229+3.45%17,80062億2980万+1.24%125.516.68
10/021,1751,1901,1531,188+1.11%7,80060億2197万-2.3%121.326.46
10/011,1391,1751,1391,175+3.21%3,60059億5607万-3.85%119.996.39
09/301,1011,1501,1011,139+2.48%6,60057億7105万-7.44%116.276.19
09/291,1821,1821,0751,111-3.98%13,00056億3165万-11.4%113.466.04
09/281,1301,1751,1301,157+1.76%5,00058億6483万-9.89%118.156.29
09/251,1601,2101,1331,137-1.98%19,80057億6345万-13.07%116.116.18
09/241,1271,1931,1251,160-1.44%11,20058億8004万-13.17%118.466.31
09/181,1401,2001,1261,177+4.16%26,60059億6621万-13.33%120.26.4
09/171,1471,1541,1101,130-1.44%14,20057億2797万-17.94%115.46.15
09/161,1901,2101,1281,147-5.48%32,00058億1160万-17.75%117.086.24
09/151,2551,2851,2021,213-4.49%19,20061億4869万-14.21%123.876.6
09/141,2131,2701,1921,270+2.63%21,20064億3763万-11.31%129.696.91
09/111,1431,2681,1431,238+11.49%47,80062億7288万-14.6%126.386.73
09/101,0851,1111,0791,110-0.94%16,20056億2659万-24.64%113.356.04
09/091,1211,1351,1061,121+4.57%49,00056億7981万-25.2%114.436.09
09/081,1761,1781,0671,072-8.61%47,20054億3143万-29.83%109.425.83
09/071,2051,2481,1401,173-6.57%37,80059億4340万-24.69%119.746.38
09/041,3501,3501,1761,255-7.07%43,40063億6159万-20.92%128.166.83
09/031,3551,4001,3391,351+1.58%35,00068億4568万-16.53%137.917.35
09/021,3351,4501,3031,330-4.35%47,00067億3923万-19.57%135.777.23
09/011,4611,5401,3901,390-4.79%81,40070億4591万-18.24%141.957.56
08/311,3411,4721,3201,460+10.94%93,00074億74万-15.61%149.17.94
08/281,3231,3421,3001,316+1.43%72,20066億7080万-25.4%134.397.16
08/271,3471,3721,2631,298+0.04%89,60065億7702万-27.68%132.57.06
08/261,3141,3591,2391,297-3.14%246,20065億7449万-28.78%132.457.05
08/251,3251,5001,2291,339-2.62%94,60067億8739万-27.35%136.747.28
08/241,6281,6731,3751,375-20.29%101,80069億6987万-26.11%140.427.48
08/211,7701,7981,7131,725-8%36,80087億4402万-8.05%176.169.38
08/201,7701,8751,7351,875+7.14%39,20095億437万-0.11%191.4810.2
08/191,9251,9251,7451,750-4.11%51,80088億7075万-6.52%178.719.52
08/181,8251,8731,7831,825+5.8%103,40092億5092万-2.51%186.379.93
08/171,6531,7251,6301,725+5.67%45,60087億4402万-7.61%176.169.38
08/141,5851,6401,5781,633+3.65%44,20082億7514万-12.37%166.718.88
08/131,5951,6251,5731,575-4.11%19,40079億8367万-15.64%160.848.57
08/121,6201,6601,6051,643-0.45%24,80083億2583万-12.17%167.738.93
08/111,6751,7231,5901,650-3.51%100,40083億6385万-11.76%168.58.97
08/101,8001,8001,6801,710-6.04%69,00086億6799万-8.56%174.639.3
08/071,7401,8481,7131,820+3.85%76,20092億2558万-2.67%185.869.9
08/061,8051,8101,7501,753-4.1%63,40088億8342万-6.28%178.979.53
08/051,8101,8551,7531,828-0.27%100,20092億6359万-2.12%186.639.94
08/041,9031,9201,8101,833-5.3%116,80092億8894万-1.53%187.149.97
08/032,0252,0401,9101,935-4.44%83,40098億851万+4.54%197.610.52
07/312,2752,4351,9802,025-8.78%410,400102億6472万+9.93%206.811.01
07/302,5502,8252,1632,220-11.02%893,200112億5318万+21.71%226.7112.07
07/292,2302,5102,2132,495+15.51%697,200126億4715万+38.61%254.7913.57
07/282,1952,3002,0852,160-6.09%138,800109億4904万+22.24%220.5811.75
07/272,0502,3002,0082,300+10.84%343,600116億5870万+31.43%234.8812.51
07/241,9302,0751,9102,075+5.6%226,600105億1817万+19.94%211.911.29
07/231,8851,9751,8051,965+7.08%221,40099億6058万+14.18%200.6710.69
07/221,8001,8351,7351,835+2.8%54,00093億161万-187.399.98
07/211,7781,8081,7701,785+1.42%35,20090億4816万-182.299.71
07/171,7401,7601,7251,7600%21,80089億2144万-179.739.57
07/161,7681,7681,7201,760+0.57%11,20089億2144万-179.739.57
07/151,7351,7731,7031,750+1.16%20,60088億7075万-178.719.52
07/141,7001,7551,6951,730+1.76%22,00087億6937万-176.679.41
07/131,6801,7701,6681,700+3.34%28,00086億1730万-173.619.25
07/101,7001,7001,6381,645-3.94%16,60083億3850万-167.998.95
07/091,6531,7501,5781,713+2.39%51,80086億8066万-174.889.31
07/081,6651,7901,6301,673+2.61%92,00084億7790万-170.89.1
07/071,6901,6901,6131,630-1.81%16,80082億6247万-166.468.87
07/061,6901,7501,6251,660-2.78%31,40084億1454万-169.529.03
07/031,8231,8231,6531,708-5.27%67,60086億5531万-174.379.29
07/021,7501,8031,7051,803+6.66%122,40091億3687万-184.079.8
07/011,7501,7651,6601,690+0.3%77,80085億6661万-172.599.19
06/301,5851,6981,5851,685+6.48%60,40085億4126万-62.469.68
06/291,6301,7701,5601,583-6.91%130,20080億2169万-58.669.09
06/261,6151,7201,5601,700+8.45%177,00083億9800万-61.429.52
06/251,6251,6251,5201,568-3.54%108,60077億4345万-56.638.77
06/241,7101,7351,6181,625-2.84%131,60080億2750万-58.719.1
06/231,7651,7981,6551,673-4.29%236,40082億6215万-60.429.36
06/221,7501,8151,6351,748-1.83%555,60086億3265万-63.139.78
06/191,8881,9501,7501,780-3.91%609,00087億9320万-64.319.96
06/182,0032,1501,8051,8530%1,775,80091億5135万-66.9310.37