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
20195/1, 株式分割 1→2
20176/1, 株式分割 1→2
2015
09/30198199196196-0.38%14,40046億355万+0.64%16.483.1
09/29204204191197-3.19%26,40046億2114万+1.03%16.553.11
09/28208210203204+1.88%54,00047億7362万+3.83%17.093.22
09/25196203196200+0.25%22,80046億8565万+1.4%16.783.16
09/24202202198199-2.09%12,40046億7392万+0.63%16.733.15
09/18200204197204+2.13%35,20047億6694万+2.26%17.073.21
09/17197202197199+2.05%20,00046億6739万-0.87%16.713.14
09/16202202195195-1.51%25,20045億7369万-3.82%16.383.08
09/15201202198198-0.75%27,20046億4396万-3.29%16.633.13
09/14202202196200+1.78%16,40046億7910万-3.97%16.753.15
09/11192204192196+0.26%28,80045億9711万-6.55%16.463.1
09/10197197190196-0.63%24,00045億8540万-7.67%16.423.09
09/09195197191197+6.49%52,40046億1468万-8.37%16.523.11
09/08188189183185-1.6%19,60043億3358万-14.75%15.522.92
09/07186191183188+0.53%34,80044億386万-14.55%15.772.97
09/04203206187187-8.11%92,00043億8043万-15.77%15.682.95
09/03205206199204+3.04%30,00047億6694万-9.56%17.073.21
09/02188204183198+1.28%66,00046億2639万-12.61%16.563.12
09/01208208194195-6.7%90,40045億6783万-14.85%16.353.08
08/31210212208209+0.36%44,40048億9578万-9.52%17.533.3
08/28204215204208+0.6%182,40048億7821万-10.24%17.473.29
08/27191220190207+12.96%242,80048億4893万-11.54%17.363.27
08/26175188172183+12.6%146,00042億9259万-22.68%15.372.89
08/25170185157163-6.06%231,20038億1238万-32.19%13.652.57
08/24194199171173-14.02%305,60040億5834万-29%14.532.73
08/21208211201202-8.2%313,60047億1896万-18.75%16.93.18
08/20226226219220-2.88%126,80051億4051万-12.55%18.413.46
08/19226231226226-0.88%47,60052億9273万-10.32%18.953.57
08/18225237225228+0.77%115,20053億3957万-9.88%19.123.6
08/17241241225226-7.56%224,00052億9859万-10.93%18.973.57
08/14253271241245-2.1%452,80057億3184万-4.02%20.523.86
08/13251255239250-0.4%98,80058億5480万-2.34%20.963.94
08/12257257238251-1.57%145,20058億7821万-1.95%21.053.96
08/11262265251255-2.3%112,40059億7189万-0.39%21.384.02
08/10255268254261+4.09%101,20061億1241万+2.35%21.894.12
08/07260260251251-3.28%64,80058億7236万-1.28%21.033.96
08/06252259252259+2.88%108,40060億7142万+2.47%21.744.09
08/05251253248252+0.6%36,80059億163万0%21.133.98
08/04249254248251-0.3%66,00058億6650万-0.2%213.95
08/03250254250251+0.8%51,20058億8407万+0.9%21.073.96
07/31250250246249-0.2%53,60058億3723万+0.1%20.93.93
07/30250251248250-0.1%54,00058億4894万+0.3%20.943.94
07/29250251247250+1.11%62,40058億5480万+0.4%20.963.94
07/28251260246247-2.08%152,80057億9039万-0.7%20.733.9
07/27252254248253-1.56%133,60059億1334万+1%21.173.98
07/24261261255257-2.29%84,80060億702万+2.19%21.514.05
07/23267279258263-1.69%110,80061億4754万+4.17%22.014.14
07/22271275261267-1.29%107,60062億5292万+5.95%22.394.21
07/21286286270271-0.92%197,60063億3489万+8.2%22.684.27
07/17266274263273+4.3%264,00063億9344万+10.98%22.894.31
07/16257266255262+3.36%200,80061億2997万+7.72%21.954.13
07/15260260253253-2.41%103,20059億3091万+5.96%21.244
07/14252270252260+3.59%216,00060億7728万+9.96%21.764.09
07/13251258248251+1.31%171,20058億6650万+7.51%213.95
07/10258275245247-4.07%230,00057億9039万+7.5%20.733.9
07/09232261215258+1.68%452,80060億3629万+13.05%21.614.07
07/08296317246254-4.7%2,099,20059億3676万+12.67%21.264
07/07238266233266+16.41%407,60062億2950万+19.82%22.34.2
07/06226231218229-1.19%124,40053億5128万+4.82%19.163.6
07/03229232228231-0.54%93,60054億1569万+7.06%19.393.65
07/02228234226233+3.91%131,60054億4496万+8.64%19.53.67
07/01228235223224+2.99%232,00052億4004万+5.54%18.763.53
07/01株式分割 1→2
06/30220221215217-1.59%121,20050億8782万+3.45%18.223.43
06/29223226221221-6.95%259,60051億6978万+6.13%18.513.48
06/26259259230237-5.48%304,00055億5620万+15.17%19.893.74
06/25246254244251+0.4%312,80058億7821万+23.04%21.053.96
06/24253260242250-1.38%572,80058億5480万+24.38%20.963.94
06/23264268253254-5.54%457,60059億3676万+27.39%21.264
06/22286286260268-6.45%732,80062億8448万+36.93%22.54.23
06/19278287263287-0.43%1,232,80067億1769万+49.41%24.054.53
06/18266316265288+13.6%6,400,00067億4696万+54.08%24.164.54
06/17219254213254+24.55%3,340,00059億3908万+40.12%21.264
06/16188205187204+9.55%772,00047億6824万+15.04%17.073.21
06/15184187181186+2.34%372,00043億5259万+6.21%15.582.93
06/12182182176182+0.9%117,60042億5307万+4.38%15.232.86
06/11181181178180+1.05%13,60042億1502万+4.05%15.092.84
06/10180181178178+0.28%16,80041億7111万+4.17%14.932.81
06/09180182174178-1.86%63,20041億5940万+4.49%14.892.8
06/08180183180181-0.21%31,20042億3844万+7.1%15.182.86
06/05182182181181-0.27%22,40042億4722万+8.61%15.212.86
06/04182183180182+0.21%76,80042億5893万+9.56%15.252.87
06/03181182180182+0.14%61,60042億5014万+10%15.222.86
06/02181181179181+0.35%33,60042億4429万+11.2%15.22.86
06/01178182178181+3.21%64,80042億2965万+11.5%15.142.85
05/29175175172175-0.78%23,20040億9794万+8.7%14.672.76
05/28179179174176+4.44%79,20041億3013万+10.23%14.792.78
05/27176176169169-4.32%149,60039億5451万+6.21%14.162.66
05/26181181177177-2.62%43,20041億3306万+11.71%14.82.78
05/25183183178181+0.07%82,40042億4429万+15.45%15.22.86
05/22183183176181+0.63%64,00042億4136万+16.85%15.192.86
05/21185185175180-2.37%125,60042億1502万+16.88%15.092.84
05/20177184175184+4.17%263,20043億1747万+21.3%15.462.91
05/19176179174177+1.51%329,60041億4477万+17.22%14.842.79
05/18169177163174+12.96%474,40040億8330万+17.03%14.622.75
05/15152155152154+1.48%20,00036億1496万+4.31%12.942.44
05/14154154152152+1%23,20035億6228万+2.79%12.752.4
05/13153154150151-1.63%12,80035億2715万+2.47%12.632.38
05/12152153150153+0.99%39,20035億8569万+4.17%12.842.42
05/11154154145152-0.57%27,20035億5057万+3.15%12.712.39
05/08150153150153+3.74%50,40035億7106万+4.45%12.792.41