株価チャート

2015/05/25～2015/10/16

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
10/16826829810814-2.16%743,400942億4760万-6.11%67.020.8
10/15820859819832-0.95%1,113,000963億3169万-4.26%68.50.82
10/14862864835840-4.22%641,500972億5796万-3.56%69.160.83
10/13865888865877+0.69%399,1001015億4194万+0.57%72.210.87
10/09872878858871+0.81%434,7001008億4724万-0.23%71.720.86
10/08864872856864-0.8%457,3001000億3676万-1.03%71.140.85
10/07867883864871+1.52%551,4001008億4724万-0.57%71.720.86
10/06881892858858-1.49%375,500993億4206万-2.39%70.650.85
10/05868882863871+0.81%228,0001008億4724万-1.25%71.720.86
10/028618718548640%126,7001000億3676万-2.37%71.140.85
10/01870879859864+0.12%223,5001000億3676万-2.59%71.140.85
09/30853875853863+1.77%410,000999億2098万-3.03%71.060.85
09/29870884845848-3.96%488,900981億8423万-5.15%69.820.84
09/28887890867883-0.45%344,9001022億3664万-1.78%72.70.87
09/25868887866887+2.19%318,4001026億9978万-1.88%73.030.88
09/24871888868868-2.03%230,2001004億9989万-4.3%71.470.86
09/18893903877886-2.1%406,4001025億8399万-2.85%72.950.87
09/17894909885905+2.61%616,3001047億8388万-1.09%74.520.89
09/16901907871882-1.12%439,2001021億2086万-3.92%72.620.87
09/15885912881892+1.25%779,8001032億7869万-3.25%73.440.88
09/14880910879881+0.57%440,0001020億508万-4.65%72.540.87
09/11853891853876+1.39%519,6001014億2616万-5.5%72.130.86
09/10851867850864-0.8%388,2001000億3676万-7%71.140.85
09/09871873853871+2.35%334,9001008億4724万-6.34%71.720.86
09/08867873850851-1.73%244,600985億3158万-8.59%70.070.84
09/07864880854866+0.23%307,8001002億6833万-7.18%71.30.85
09/04880880854864-0.58%529,6001000億3676万-7.49%71.140.85
09/03899915866869-3.34%660,0001006億1568万-6.96%71.550.86
09/02880923864899+1.01%825,1001040億8918万-3.75%74.020.89
09/01933937890890-5.12%399,4001030億4713万-4.4%73.280.88
08/319389469209380%531,5001086億472万+0.97%77.690.93
08/28938939919938+1.96%540,8001086億472万+1.41%77.690.93
08/27945963915920-2.95%1,075,7001065億2062万-0.11%76.20.91
08/26929955908948+2.05%1,182,1001097億6256万+3.16%78.520.94
08/258999738879290%860,6001075億6267万+1.42%76.940.92
08/24935953928929-2.72%636,3001075億6267万+1.64%76.940.92
08/21955982948955-3.05%403,6001105億7304万+4.83%79.10.95
08/209911,016982985-1.4%644,1001140億4654万+8.6%81.580.98
08/199741,002954999+1.83%542,2001156億6750万+10.88%82.740.99
08/18985999973981+0.1%350,7001135億8341万+9.61%81.250.97
08/17980995975980+0.62%373,5001134億6762万+10.24%81.170.97
08/14964977956974+1.04%186,0001127億7292万+10.43%80.670.97
08/13966988947964-1.73%481,1001116億1509万+9.92%79.840.96
08/12948992948981+3.26%902,4001135億8341万+12.5%81.250.97
08/11950963939950+0.74%487,9001099億9412万+9.57%78.680.94
08/10930944925943+1.73%471,0001091億8364万+9.4%78.10.94
08/07900931894927+2.77%1,142,8001073億3111万+7.92%76.780.92
08/06899907883902+0.89%410,0001044億3653万+5.37%74.710.9
08/05900906887894-0.56%331,2001035億1026万+4.68%74.040.89
08/04882899864899+1.35%272,6001040億8918万+5.52%74.460.89
08/03880888869887+1.03%274,6001026億9978万+4.48%73.460.88
07/31859879854878+2.57%739,7001016億5773万+3.54%72.720.87
07/30835858834856+2.15%1,006,900991億1049万+1.06%70.90.85
07/29826839819838+1.58%609,000970億2639万-1.18%69.410.83
07/28823830811825-1.2%662,300955億2121万-2.83%68.330.82
07/27848850832835-2%356,300966億7904万-1.88%69.160.83
07/24857864847852-1.39%483,200986億4736万0%70.570.85
07/23875875858864-1.26%461,6001000億3676万+1.41%71.560.86
07/228768928698750%793,5001013億1038万+2.58%72.470.87
07/21862878840875+1.74%686,7001013億1038万+2.58%72.470.87
07/17870898851860+0.58%1,183,700995億7363万+0.82%71.230.85
07/16838860826855+1.66%569,000989億9471万+0.12%70.810.85
07/15855873825841-0.59%1,484,700973億7374万-1.52%69.650.83
07/14837850832846+2.92%402,700979億5266万-1.05%70.070.84
07/13818829813822+0.49%462,800951億7386万-4.08%68.080.82
07/10836848814818-2.27%636,500947億1073万-4.88%67.750.81
07/09820839792837+0.24%561,000969億1061万-3.13%69.320.83
07/08840848827835-1.88%550,100966億7904万-3.69%69.160.83
07/07885885844851+1.31%878,800985億3158万-2.18%70.480.84
07/06836848832840-1.64%312,200972億5796万-3.67%69.570.83
07/03853854846854-0.12%371,900988億7893万-2.29%70.730.85
07/02856856843855+0.35%387,400989億9471万-2.29%70.810.85
07/01849858840852+0.59%360,000986億4736万-2.85%70.570.85
06/30835848834847+1.93%562,000980億6844万-3.64%70.150.84
06/29833836822831-2%404,000962億1591万-5.68%68.830.82
06/26860862840848-1.4%862,300981億8423万-3.96%70.230.84
06/25875877860860-1.94%337,800995億7363万-2.93%71.230.85
06/24888893877877-0.23%266,4001015億4194万-1.13%72.640.87
06/23867880867879+1.74%284,0001017億7351万-1.01%72.80.87
06/22863867857864+0.58%282,1001000億3676万-2.92%71.560.86
06/19871881859859-0.23%661,500994億5784万-3.48%71.150.85
06/18874890860861-1.71%658,800996億8941万-3.26%71.310.85
06/17880894870876-0.57%606,2001014億2616万-1.46%72.550.87
06/16875892874881-0.11%580,0001020億508万-0.79%72.970.87
06/15864889863882+1.15%416,7001021億2086万-0.56%73.050.88
06/12892896866872+1.16%784,2001009億6303万-1.58%72.220.87
06/11873876858862-0.92%527,700998億519万-2.6%71.390.86
06/10885896870870-2.36%1,083,8001007億3146万-1.58%72.060.86
06/09895905891891-1.33%360,5001031億6291万+1.02%73.80.88
06/08900913899903-0.44%354,4001045億5231万+2.73%74.790.9
06/05907920904907-0.66%428,9001050億1544万+3.42%75.120.9
06/04903920903913+0.88%480,3001057億1014万+4.46%75.620.91
06/03898914898905+0.67%436,6001047億8388万+3.9%74.960.9
06/02905912895899+0.45%343,7001040億8918万+3.69%74.460.89
06/01899915895895-0.33%373,3001036億2604万+3.59%74.130.89
05/29891901886898+0.79%204,6001039億7339万+4.42%69.450.83
05/28907908890891-1.11%445,1001031億6291万+4.09%68.910.83
05/27898907892901+0.78%244,7001043億2074万+5.63%69.680.83
05/26900905890894-0.22%327,4001035億1026万+5.18%69.140.83
05/25907911891896-0.67%163,9001037億4183万+5.66%69.290.83