株価チャート

2015/05/22～2015/10/15

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
10/15538581537569+5.37%697,70082億8566万+11.35%-8.86
10/14565565533540-3.23%393,20078億6337万+6.09%-8.41
10/13542570539558+5.48%709,10081億2548万+9.2%-8.69
10/09537545528529+0.38%203,30077億319万+3.32%-8.23
10/08550555527527+0.57%456,10076億7407万+2.93%-8.2
10/07495525492524+4.8%214,40076億3038万+1.75%-8.16
10/06502529500500+0.6%268,10072億8090万-3.47%-7.78
10/05480504480497+3.11%188,40072億3721万-4.61%-7.74
10/02475493467482+0.63%78,00070億1879万-8.02%-7.5
10/01476494475479+0.84%131,50069億7510万-9.11%-7.46
09/30466485465475+3.04%242,60069億2873万-10.55%-7.41
09/29491492456461-7.43%322,00067億2451万-14.31%-7.19
09/28490512482498+3.97%212,20072億6423万-9.29%-7.76
09/25481500470479-2.04%300,10069億8708万-14.31%-7.47
09/24502507489489-5.78%249,80071億3294万-14.36%-7.62
09/18515547515519-0.19%182,10075億7055万-10.67%-8.09
09/17525535514520+2.56%151,70075億8514万-12.01%-8.11
09/16520524506507-1.36%145,90073億9551万-15.5%-7.91
09/15514532511514-0.96%161,30074億9761万-16.01%-8.01
09/14568569514519-5.98%341,60075億7055万-16.69%-8.09
09/11540560540552+4.15%292,40080億5191万-12.93%-8.61
09/10510540508530+2.51%290,70077億3100万-17.83%-8.26
09/09508520502517+5.08%361,40075億4137万-21.07%-8.06
09/08508518489492-2.77%297,30071億7670万-26.13%-7.67
09/07507528500506-3.07%354,80073億8092万-25.48%-7.89
09/04579579495522-8.9%557,40076億1431万-24.46%-8.14
09/03588597571573-1.04%292,30083億5824万-18.61%-8.93
09/02571604561579+5.08%718,40084億4576万-18.91%-9.03
09/01589589550551-6.45%436,20080億3733万-24%-8.59
08/31590605575589-3.13%353,50085億9162万-20.19%-9.18
08/28575610567608+8.77%587,30088億6877万-18.93%-9.48
08/27581597556559-5.41%717,30081億5402万-26.54%-8.72
08/26560595560591+6.49%473,30086億2080万-23.74%-9.21
08/25534618503555-1.6%1,122,00080億9567万-29.48%-8.65
08/24634678564564-15.06%1,170,90082億2695万-29.59%-8.79
08/21703710661664-9.29%725,80096億8564万-18.63%-10.35
08/20739750732732-2.79%136,200106億7754万-11.49%-11.41
08/19758760747753-0.79%107,100109億8386万-9.6%-11.74
08/18740765730759+2.71%215,900110億7138万-9.64%-11.83
08/17768774738739-3.78%319,500107億7965万-12.65%-11.52
08/14777777763768+0.26%134,300112億266万-10.07%-11.97
08/13780789763766-2.54%273,800111億7349万-11.24%-11.94
08/12811814783786-2.6%311,000114億6523万-9.66%-12.26
08/11792813792807+1.77%192,200117億7155万-8.3%-12.58
08/10797822792793-2.34%355,900115億6733万-11%-12.36
08/07805837803812+2.78%694,200118億4448万-9.78%-12.66
08/06792818782790-1%462,900115億2357万-12.8%-12.32
08/05812812796798-1.24%255,600116億4027万-13.36%-12.44
08/04800840790808+0.87%969,800117億8614万-13.49%-12.6
08/03841848801801-5.43%513,900116億8403万-15.42%-12.49
07/31846864836847+1.32%382,100123億5502万-12.14%-13.21
07/30842850829836-1.42%413,200121億9457万-14.61%-13.03
07/29865877847848-3.53%410,100123億6961万-14.69%-13.22
07/28860893855879+0.23%266,100128億2180万-12.45%-13.71
07/27908910870877-2.45%534,900127億9263万-13.43%-13.67
07/24910943897899+0.67%1,058,500131億1354万-12.21%-14.02
07/23902916890893-1.87%435,900130億2601万-13.64%-13.92
07/22905922896910+0.55%514,300132億7399万-12.75%-14.19
07/21901920901905-2.48%437,200132億106万-13.89%-14.11
07/17916934909928-1.07%718,300135億3655万-12.37%-14.47
07/16900945891938+5.16%1,060,100136億8242万-12.17%-14.63
07/15933933879892-2.83%1,349,800130億1143万-17.41%-13.91
07/14932957910918-0.33%1,052,300133億9068万-16.09%-14.31
07/13915948915921-0.86%807,500134億3445万-16.73%-14.36
07/10961973927929-5.69%1,270,400135億5114万-16.53%-14.48
07/09938993845985+4.01%3,148,200143億6800万-11.74%-15.36
07/081,0101,025921947-8.59%2,364,700138億1370万-14.76%-14.77
07/071,0491,0749961,036-3.9%3,518,600151億1193万-6.5%-16.15
07/061,0491,0941,0221,078+5.79%3,263,600157億2457万-2.09%-16.81
07/031,0191,0459731,019+4.94%3,185,000148億6395万-6.68%-15.89
07/021,1581,233956971-15.86%6,928,900141億6379万-10.51%-15.14
07/011,1201,1541,1021,154+2.58%668,200168億3317万+6.85%-17.99
06/301,1501,1621,0981,125-1.4%815,900163億8203万+5.34%-17.51
06/291,1501,1841,1261,141-5.94%1,314,300166億1502万+7.95%-17.76
06/261,2151,2311,1851,213-1.46%960,600176億6347万+15.97%-18.88
06/251,2301,2451,1681,231+2.41%1,768,800179億2558万+19.05%-19.16
06/241,1031,2071,0951,202+8.98%2,247,100175億329万+18.07%-18.71
06/231,1291,1291,0891,103-0.81%669,800160億6167万+10.08%-17.17
06/221,1201,1351,1001,112-2.46%686,000161億9161万+12.1%-17.31
06/191,1521,1681,1071,140-1.98%1,621,400165億9932万+16.33%-17.74
06/181,1231,1651,1161,163+3.56%1,607,400169億3421万+20.52%-18.1
06/171,0901,1331,0861,123+0.99%1,373,900163億5178万+17.96%-17.48
06/161,0801,1491,0661,112+2.02%2,371,900161億9161万+18.42%-17.31
06/151,1601,1641,0801,090-6.6%3,473,500158億7128万+17.46%-16.96
06/121,2311,2501,1541,167-5.66%4,784,100169億9246万+27.12%-18.16
06/111,2251,2941,2041,237+0.73%12,858,300180億1171万+36.69%-19.25
06/101,2281,2581,1631,228-0.16%18,090,700178億8067万+38.6%-19.11
06/091,0731,2651,0361,230+13.89%30,943,900179億979万+41.54%-19.14
06/081,1921,2001,0301,080+6.72%17,219,000157億2567万+26.76%-16.81
06/058531,0128531,012+17.4%7,608,700147億3553万+20.19%-15.75
06/04876916858862-1.15%590,700125億5141万+3.11%-13.42
06/03853878848872+2.71%328,700126億9702万+4.31%-13.57
06/02847855845849-0.47%152,600123億6212万+1.68%-13.21
06/018508548408530%79,800124億2036万+2.16%-13.28
05/29841853834853+1.31%155,700124億2036万+2.28%-13.28
05/28858858840842-1.86%251,200122億6020万+0.96%-13.1
05/27837863836858+1.18%265,800124億9317万+2.51%-13.35
05/26868873835848-3.09%522,800123億4756万+0.95%-13.2
05/25895910863875-3.21%942,200127億4070万+3.92%-13.62
05/22832924825904+9.71%2,764,800131億6297万+7.11%-14.07