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
20184/1, 株式分割 1→2
2015
09/30782797764793+2.99%1,976,8006865億4293万-2.04%12.351.82
09/29786798762770-3.63%2,485,4006666億1803万-5.35%11.991.77
09/28800811789799-0.93%1,802,4006917億4073万-2.5%12.441.83
09/25810813783806-1.23%2,818,6006982億3798万-2.3%12.561.85
09/24800844791816+1.05%2,953,6007069億99万-1.81%12.721.87
09/18831831803808-3.29%2,178,2006944億5503万-3.52%12.491.84
09/17817839803835+2.64%2,258,8007181億520万-1.07%12.921.9
09/16849850808814-2.57%3,292,2006996億1507万-3.5%12.591.85
09/15842858829835+0.36%2,688,6007181億520万-0.83%12.921.9
09/14843849826832-0.95%2,436,8007155億2518万-1.3%12.871.9
09/11822854814840+1.51%3,098,6007224億523万-0.47%131.91
09/10814836804828-0.42%3,653,6007116億5515万-1.95%12.81.88
09/09829831792831+8.13%3,113,4007146億6518万-1.54%12.861.89
09/08796812765769-2.78%2,156,4006609億1479万-8.95%11.891.75
09/07783791764791+0.06%1,958,4006798億3492万-6.78%12.231.8
09/04827831777790-3.54%2,181,8006794億492万-7.06%12.221.8
09/03839839817819-1.33%2,647,0007043億4510万-3.99%12.671.87
09/02830846818830+1.97%3,898,2007138億517万-2.81%12.841.89
09/01845853814814-3.67%2,851,2007000億4507万-4.68%12.591.85
08/31844861833845-0.29%4,183,0007267億526万-1.29%13.071.92
08/28853862840848+6.27%6,650,0007288億5528万-1.11%13.111.93
08/27793818787798+4.59%3,833,0006858億5497万-7.16%12.341.82
08/26765787743763+1.19%5,964,6006557億5475万-11.65%11.81.74
08/25752811733754-4.86%5,484,4006480億1469万-13.19%11.661.72
08/24861879725792-11.56%7,011,4006811億2493万-9.28%12.251.8
08/21894917893896-3.86%3,452,2007696億1619万+2.11%13.842.04
08/20922949910932-1.11%2,429,0008005億5553万+6.46%14.42.12
08/19953965938942-1.52%2,326,2008095億7951万+8.03%14.562.14
08/18956972945957-1.14%3,626,0008220億4119万+10.07%14.792.18
08/17976995957968-0.77%6,708,2008314億9488万+12.11%14.962.2
08/149081,003881975+19.49%15,030,6008379億4057万+14.04%15.072.22
08/13802829794816+2.64%4,236,0007012億9180万-3.66%12.621.86
08/12838859792795-6.36%5,537,8006832億4385万-5.92%12.291.81
08/11850868843849-0.76%2,436,0007296億5287万+0.47%13.131.93
08/10842861841856+1.78%2,849,2007352億3914万+1.36%13.231.95
08/07838841825841-0.24%1,077,8007223億4774万-0.41%12.991.91
08/06837854836843+1.26%1,458,0007240億6660万-0.18%13.021.92
08/05850854824832-2.35%2,616,2007150億4262万-1.54%12.861.89
08/04855861843852-0.12%1,312,6007322億3115万+0.71%13.171.94
08/03848857842853+0.29%2,829,2007330億9057万+0.83%13.191.94
07/31858858842851+0.59%3,470,6007309億4201万+0.41%13.151.94
07/30862865837846-0.53%2,057,8007266億4488万-0.41%13.071.92
07/29855863846850+0.24%2,586,8007305億1229万-0.12%13.141.93
07/28845860831848-2.81%3,106,4007287億9344万-0.59%13.111.93
07/27856889852873-2.89%2,418,6007498億4938万+2.17%13.491.99
07/24909921897899+1.07%1,723,4007721億9447万+5.09%13.892.05
07/23878899873889+0.51%1,490,6007640億2992万+4.22%13.742.02
07/22895908884885-1.01%1,730,4007601億6250万+3.94%13.672.01
07/21883900878894+1.88%2,276,6007663億3550万+5.24%13.782.03
07/17866877861877+1.45%1,754,4007521億8381万+3.54%13.531.99
07/16867878853865+0.7%2,297,4007414億6283万+2.31%13.341.96
07/15854866836859+1.18%3,341,8007363億1676万+1.6%13.241.95
07/14809891809849+5.47%7,761,4007277億3998万+0.77%13.091.93
07/13783809783805+3.07%2,406,4006900億213万-4.34%12.411.83
07/10784807776781+1.3%2,390,0006694億1786万-7.41%12.041.77
07/09761794755771+0.26%4,605,4006608億4107万-8.92%11.891.75
07/08794800769769-4.18%3,175,0006591億2572万-9.69%11.861.75
07/07828830798802-1.96%2,786,6006878億5794万-6.09%12.371.82
07/06838843816818-4.5%1,544,4007015億8079万-4.55%12.621.86
07/03856859838857+0.88%1,213,4007346億140万-0.17%13.211.95
07/02873877847849-2.3%1,455,2007281億6882万-0.93%13.11.93
07/01850871837869+3.21%1,848,4007453億2238万+1.4%13.411.97
06/30844848830842-0.77%2,447,2007236億3688万-1.64%13.021.92
06/29865865848849-5.04%2,098,6007292億2315万-0.88%13.121.93
06/26900903877894+0.28%1,457,6007678億9734万+4.5%13.812.03
06/25880906877891-0.17%2,131,6007657億4877万+4.33%13.772.03
06/24900900886893-0.72%1,770,0007670億3791万+4.63%13.82.03
06/23897900881899+1.7%2,215,8007726億2418万+5.64%13.92.05
06/22893899879884-0.45%1,757,4007533億8743万+4%13.552
06/19890898881888+4.78%4,976,2007567億9643万+4.72%13.612
06/18853863848848+0.95%3,650,6007222億8037万+0.18%12.991.91
06/17831847820840+0.06%2,535,4007154億6239万-0.42%12.871.89
06/16833844828839+0.48%3,425,2007150億3626万-0.36%12.861.89
06/15835847826835-1.24%2,359,2007116億2727万-0.6%12.81.88
06/12839856833846+0.3%3,330,4007205億7588万+0.89%12.961.91
06/11819846805843+5.51%3,685,8007184億4526万+0.84%12.921.9
06/10804815786799-2.2%5,246,8006809億4633万-4.08%12.251.8
06/09841842814817-3.83%3,733,4006962億8680万-1.68%12.521.84
06/08870879848850-2.58%2,950,4007239億8487万+2.47%13.021.92
06/05875900871872-0.74%3,903,6007431億6046万+5.44%13.371.97
06/04828881828879+1.86%5,303,8007487億7万+6.48%13.471.98
06/03861870855863+0.88%3,014,6007350億6410万+4.8%13.221.95
06/02838864838855+0.47%2,919,0007286億7224万+4.14%13.111.93
06/01826853821851+1.73%1,796,6007377億1150万+3.91%13.271.95
05/29846853829837-1.65%5,539,8007251億4180万+2.14%13.051.92
05/28852856839851+2.29%4,522,0007372億7806万+3.97%13.261.95
05/27849853831832-1.13%2,019,6007208億742万+1.77%12.971.91
05/26834844824841-0.12%1,686,2007290億4274万+2.94%13.121.93
05/25853860839842-3.44%3,904,0007299億962万+3.19%13.131.93
05/22873874859872+2.05%2,888,2007559億1590万+6.99%13.62
05/21867875852855+0.18%3,185,0007386億2128万+5.36%13.291.96
05/20850863834853+0.12%3,115,6007373億2469万+5.96%13.261.95
05/19856862849852+1.91%2,935,6007364億6030万+6.77%13.251.95
05/18839864830836-0.3%3,752,8007226億3006万+5.69%131.91
05/15800840760839+8.4%6,807,6007247億9104万+7.09%13.041.92
05/14791803763774-4.62%3,906,6006686億569万-0.19%12.031.77
05/13796811791811+1.5%4,012,2007010億2031万+5.32%12.611.86
05/12798800788799+0.25%4,071,8006906億4763万+4.86%12.421.83
05/11783799773797+2.84%1,948,6006889億1885万+5.42%12.391.82
05/08765784756775+1.31%2,661,8006699億227万+3.33%12.051.77