株価チャート

2015/05/15～2015/10/14

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
202010/1, 株式分割 1→2
2015
10/141,2051,2051,2051,205+2.12%20019億2960万+0.46%4.410.54
10/131,1801,1841,1801,180+0.04%80018億8955万-1.79%4.310.53
10/091,1661,1791,1421,179+1.11%60018億8875万-2%4.310.53
10/081,1661,1661,1661,1660%20018億6793万-3.48%4.260.52
10/071,1661,1661,1661,1660%20018億6793万-3.8%4.260.52
10/061,1661,1661,1661,1660%60018億6793万-3.87%4.260.52
10/051,1671,1671,1661,1660%60018億6793万-3.8%4.260.52
10/021,1661,1661,1661,166+0.87%40018億6793万-3.8%4.260.52
10/011,1111,1651,1111,156+0.52%2,60018億5191万-4.78%4.230.52
10/01株式併合 10→1
09/301,1351,1501,1001,150-0.86%5,20018億4230万-5.74%4.210.52
09/291,1641,1771,1601,160-6.38%1,20018億5832万-5.38%4.240.52
09/281,2391,2391,2391,239-0.08%20019億8487万+0.49%4.530.56
09/251,2451,2451,2401,2400%1,60019億8648万+0.24%4.540.56
09/241,2101,2401,2101,240+0.81%80019億8648万0%4.540.56
09/181,2301,2301,2301,230+2.5%20019億7046万-1.2%4.50.55
09/171,2101,2151,2001,2000%80019億2240万-4%4.390.54
09/151,2151,2151,2001,200-1.23%1,80019億2240万-4.53%4.390.54
09/141,2251,2251,2151,215+0.41%60019億4643万-3.95%4.440.55
09/111,2101,2101,2101,210-0.82%80019億3842万-4.8%4.430.54
09/101,2201,2201,2201,2200%20019億5444万-4.54%4.460.55
09/091,1851,2201,1851,220+3.83%60019億5444万-5.06%4.460.55
09/081,1751,2051,1751,1750%2,60018億8235万-9.13%4.30.53
09/071,2201,2201,1601,175-4.86%3,00018億8235万-9.89%4.30.53
09/041,3201,3201,2351,235-5.73%1,20019億7847万-6.08%4.520.55
09/031,3101,3101,3101,310+4.8%60020億9862万-0.91%4.790.59
09/011,2501,2501,2501,250+0.4%80020億250万-5.73%4.570.56
08/311,2701,2701,2451,245-4.23%1,20019億9449万-6.53%4.550.56
08/281,3001,3001,2401,300+2.77%1,60020億8260万-2.84%4.760.58
08/271,2801,2801,2651,265+6.75%1,60020億2653万-5.67%4.630.57
08/261,2101,2201,1851,185+3.04%1,00018億9837万-11.96%4.330.53
08/251,1251,2151,0701,150-0.43%4,20018億4230万-15%4.210.52
08/241,1951,3451,1401,155-4.94%15,00018億5031万-15.2%4.220.52
08/211,2951,2951,2151,215-6.9%11,20019億4643万-11.25%4.440.55
08/201,3051,3401,3051,305-0.38%1,80020億9061万-5.02%4.770.59
08/191,3251,3251,3101,310-1.87%2,00020億9862万-4.73%4.790.59
08/181,3351,3351,3351,3350%20021億3867万-2.98%4.880.6
08/171,3251,3351,3251,335+0.38%60021億3867万-3.05%4.880.6
08/141,3301,3301,3251,330-1.12%80021億3066万-3.41%4.860.6
08/131,3451,3451,3451,345-0.74%20021億5469万-2.54%4.920.6
08/121,3651,3651,3401,355-1.81%4,40021億7071万-1.88%4.960.61
08/111,3451,3801,3451,380-1.43%4,60022億1076万-0.14%5.050.62
08/101,3601,4051,3601,400+1.45%2,60022億4280万+1.3%5.120.63
08/071,3801,3801,3801,380-0.36%20022億1076万-0.14%5.050.62
08/061,3751,3851,3751,385+0.36%1,80022億1877万+0.22%5.070.62
08/051,3951,3951,3801,380-2.82%1,00022億1076万-0.07%5.050.62
08/041,4251,4301,4051,420-3.07%80022億7484万+2.75%5.190.64
07/311,4351,4651,4301,465+2.09%2,80023億4693万+6.01%5.360.66
07/301,4051,4951,4051,435+1.77%10,80022億9887万+3.99%5.250.64
07/291,4101,4101,4101,4100%20022億5882万+2.25%5.160.63
07/281,3751,4101,3751,410+0.71%80022億5882万+2.25%5.160.63
07/271,4001,4001,4001,4000%80022億4280万+1.52%5.120.63
07/241,3801,4001,3801,400+1.45%3,80022億4280万+1.3%5.120.63
07/231,3801,3801,3751,380+0.36%2,20022億1076万-0.29%5.050.62
07/221,3751,3751,3651,3750%1,60022億275万-0.94%5.030.62
07/211,3651,3751,3651,375+0.73%1,00022億275万-1.22%5.030.62
07/161,3651,3651,3651,365+1.49%40021億8673万-2.08%4.990.61
07/151,3451,3451,3451,345+0.75%20021億5469万-3.52%4.920.6
07/141,3351,3501,3351,335+0.75%80021億3867万-4.37%4.880.6
07/131,3251,3251,3251,3250%20021億2265万-5.29%4.850.59
07/101,3601,3601,3251,325-2.57%3,20021億2265万-5.42%4.850.59
07/091,3401,3601,3001,360+1.49%3,40021億7872万-3.06%4.970.61
07/081,3851,3851,3401,340-4.29%2,20021億4668万-4.63%4.90.6
07/071,3951,4001,3951,400+1.08%2,60022億4280万-0.5%5.120.63
07/061,3751,3851,3501,385+0.36%3,60022億1877万-1.49%5.070.62
07/031,3901,3951,3801,380-0.36%2,00022億1076万-1.85%5.050.62
07/021,3901,3901,3851,3850%1,80022億1877万-1.49%5.070.62
07/011,3801,3851,3801,385+0.73%1,40022億1877万-1.49%5.070.62
06/301,3551,3751,3551,375+0.36%2,80022億275万-2.2%5.030.62
06/291,4051,4051,3701,370-3.18%2,80021億9474万-2.63%5.010.61
06/261,4051,4201,4051,4150%80022億6683万+0.43%5.180.63
06/251,4151,4151,4151,4150%1,20022億6683万+0.43%5.180.63
06/241,4051,4201,4051,415+1.07%4,00022億6683万+0.35%5.180.63
06/231,4151,4201,4001,400-0.71%2,60022億4280万-0.85%5.120.63
06/221,4301,4301,4101,410-0.7%2,20022億5882万-0.35%5.160.63
06/191,4601,4701,4001,420-2.74%9,60022億7484万+0.57%5.190.64
06/181,4751,4751,4401,4600%1,60023億3892万+3.84%5.340.65
06/171,4901,4901,4251,460-2.01%6,80023億3892万+4.36%5.340.65
06/161,4701,5101,4301,490+1.02%18,00023億8698万+7.12%5.450.67
06/151,4151,4801,4151,475+4.98%14,00023億6295万+6.73%5.40.66
06/121,4101,4151,4051,405+1.81%3,80022億5081万+2.33%5.140.63
06/111,3801,3851,3801,3800%80022億1076万+0.95%5.050.62
06/101,4101,4101,3801,380-2.13%40022億1076万+1.4%5.050.62
06/091,4201,4201,3951,410+2.17%2,00022億5882万+3.91%5.160.63
06/081,3901,3901,3801,380-0.72%1,40022億1076万+2.07%5.050.62
06/051,3901,3901,3851,390-0.71%80022億2678万+3.12%5.080.62
06/041,4051,4051,4001,400+1.08%1,00022億4280万+4.17%5.120.63
06/031,3851,3851,3851,3850%40022億1877万+3.36%5.070.62
06/021,3851,3851,3851,3850%1,40022億1877万+3.67%5.070.62
06/011,3701,3851,3651,385+1.09%1,80022億1877万+3.9%5.070.62
05/291,4301,4301,3651,370-1.44%5,20021億9474万+3.01%5.010.61
05/281,3851,4101,3851,390+0.36%4,80022億2678万+4.67%5.080.62
05/271,4101,4101,3701,385-1.77%3,40022億1877万+4.61%5.070.62
05/261,4201,4201,4101,410-0.35%3,40022億5882万+6.74%5.160.63
05/251,4051,4251,4001,415+0.71%7,00022億6683万+7.52%5.180.63
05/221,4451,4451,3851,405-3.1%9,60022億5081万+7.17%5.140.63
05/211,5001,5001,4401,450-1.02%11,00023億2290万+10.86%5.30.65
05/201,5751,5801,4251,465-1.01%54,00023億4693万+12.61%5.360.66
05/191,3451,5001,3451,480+11.7%50,40023億7096万+14.46%5.410.66
05/181,3001,3251,2951,325+3.52%4,80021億2265万+3.19%4.850.59
05/151,2801,2801,2801,280+1.19%20020億5056万-0.08%4.680.57