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
20194/9, 株式併合 10→1
2015
09/30420420400400-4.76%105,75076億2281万-0.99%-2.43
09/29430430410420-4.55%63,37080億395万+3.7%-2.55
09/284304404104400%126,16082億9716万+8.11%-2.64
09/25410440400440+7.32%194,20079億7521万+7.84%-2.54
09/244004204004100%115,27074億3145万+0.49%-2.37
09/18400410390410+2.5%42,07074億3145万0%-2.37
09/174004104004000%72,38072億5019万-3.15%-2.31
09/164104103904000%59,66072億5019万-3.85%-2.31
09/15410420390400-2.44%167,40072億5019万-4.53%-2.31
09/14400410390410+2.5%88,20074億3145万-2.84%-2.37
09/114104104004000%22,87072億5019万-6.1%-2.31
09/104004003904000%61,02072億5019万-6.98%-2.31
09/09390410390400+5.26%88,51072億5019万-7.83%-2.31
09/08380390370380+2.7%109,33068億8768万-13.04%-2.19
09/07390410360370-7.5%561,08067億643万-16.48%-2.13
09/04410420390400-2.44%141,80072億5019万-10.91%-2.31
09/034204404104100%232,16074億3145万-9.89%-2.37
09/02390420380410+2.5%261,27074億3145万-11.06%-2.37
09/01410420390400-2.44%98,84072億5019万-14.35%-2.31
08/31410420400410-2.38%114,46074億3145万-14.23%-2.37
08/28410420400420+2.44%287,96076億1270万-14.46%-2.42
08/27420430410410+2.5%206,94074億3145万-18%-2.37
08/26370410370400+11.11%316,54072億5019万-21.1%-2.31
08/25340420320360-7.69%840,33065億2517万-29.96%-2.08
08/24450450380390-11.36%638,66070億6894万-24.86%-2.25
08/21450450440440-4.35%325,00079億7521万-15.87%-2.54
08/204504604404600%143,28083億3772万-12.38%-2.65
08/194704704504600%169,14083億3772万-12.38%-2.65
08/184504704404600%625,97083億3772万-12.55%-2.65
08/17470480460460-2.13%150,82083億3772万-12.55%-2.65
08/14470480460470-2.08%531,23085億1898万-10.65%-2.71
08/134804904804800%235,81087億23万-8.57%-2.77
08/124805104804800%493,14087億23万-8.4%-2.77
08/11490500480480-2.04%434,57087億23万-8.22%-2.77
08/10500510490490-2%374,76088億8149万-6.13%-2.83
08/075005305005000%960,71090億6274万-4.21%-2.88
08/06490510480500+2.04%550,20090億6274万-4.03%-2.88
08/05510520490490-5.77%740,42088億8149万-5.77%-2.83
08/045105305105200%522,83094億2525万+0.19%-3
08/03550560510520-7.14%753,50094億2525万+0.58%-3
07/31550590530560+1.82%1,572,930101億5027万+8.53%-3.23
07/30570590530550-3.51%1,627,67099億6902万+7.21%-3.17
07/29680710550570-13.64%4,077,050103億3153万+11.55%-3.29
07/28720770650660-10.81%3,749,650119億6282万+29.92%-3.81
07/27680780670740+15.63%6,281,360134億1286万+48%-4.27
07/24570640570640+8.47%1,759,870116億31万+30.61%-3.69
07/236206805705900%5,552,640106億9404万+21.9%-3.4
07/22480610470590+22.92%1,768,770106億9404万+23.17%-3.4
07/214704904704800%49,56084億5466万+1.05%-2.69
07/17480490470480-2.04%96,40084億5466万+1.05%-2.69
07/16470490470490+4.26%109,52086億3080万+2.94%-2.75
07/154804904704700%172,86082億7853万-1.26%-2.64
07/14480480470470-2.08%87,95082億7853万-1.47%-2.64
07/13450490450480+9.09%346,82084億5466万+0.42%-2.69
07/10450450440440-2.22%137,84077億5011万-7.95%-2.47
07/09450460420450-2.17%471,67079億2625万-6.25%-2.52
07/084704704504600%209,38081億239万-4.56%-2.58
07/074604704604600%73,18081億239万-4.56%-2.58
07/06460470460460-2.13%195,66081億239万-4.56%-2.58
07/03480480470470-2.08%57,42082億7853万-2.49%-2.64
07/02480490470480+2.13%128,41084億5466万-0.41%-2.69
07/014704804604700%108,25082億7853万-2.49%-2.64
06/304704804604700%178,14085億1898万-2.49%-2.71
06/29480490470470-6%243,20085億1898万-2.49%-2.71
06/26490500480500+2.04%67,16090億6274万+3.73%-2.88
06/25490500480490-2%47,62088億8149万+2.08%-2.83
06/24480500480500+4.17%117,44090億6274万+4.17%-2.88
06/234904904704800%129,27087億23万+0.21%-2.77
06/224804904804800%48,36080億1450万+0.21%-2.55
06/195005104804800%310,37080億1450万+0.21%-2.55
06/184804904704800%68,80080億1450万+0.21%-2.55
06/174704904704800%83,84080億1450万+0.21%-2.55
06/164904904704800%180,88080億1450万0%-2.55
06/15500510480480-4%346,83080億1450万0%-2.55
06/124905004805000%145,82083億4844万+4.17%-2.66
06/11490500480500+2.04%96,95083億4844万+4.17%-2.66
06/10500500480490-2%196,83081億8147万+2.08%-2.6
06/09480530470500+4.17%956,68083億4844万+4.17%-2.66
06/08480490470480-2.04%125,97080億1450万0%-2.55
06/05490490470490-2%235,20081億8147万+1.87%-2.6
06/04480500470500+6.38%302,09083億4844万+3.95%-2.66
06/03460480450470+2.17%186,12078億4754万-2.29%-2.5
06/024604704504600%271,40076億8057万-4.37%-2.44
06/014604704604600%99,51076億8057万-4.56%-2.44
05/29470480460460-2.13%169,91076億8057万-4.96%-2.44
05/284704804604700%152,27078億4754万-3.29%-2.5
05/274604704604700%83,02078億4754万-3.29%-2.5
05/264704804604700%60,09078億4754万-3.69%-2.5
05/254704804604700%173,58078億4754万-4.08%-2.5
05/224704904704700%136,31078億4754万-4.28%-2.5
05/21470480470470-2.08%67,91078億4754万-4.47%-2.5
05/204704804704800%72,49080億1450万-2.44%-2.55
05/194804904704800%97,12080億1450万-2.64%-2.55
05/184804904704800%109,10080億1450万-2.83%-2.55
05/15490490480480-2.04%118,99080億1450万-3.03%-2.55
05/145005004904900%38,04081億8147万-1.21%-2.6
05/134905004904900%48,30081億8147万-1.21%-2.6
05/124905004904900%86,47081億8147万-1.01%-2.6
05/11500510490490-2%61,51081億8147万-0.81%-2.6
05/085005104905000%69,99083億4844万+1.42%-2.66