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
201712/1, 株式分割 1→2
2015
09/301,0551,1001,0551,100+5.31%43,800134億9414万-0.36%-10.88
09/291,0701,0861,0251,045-4.57%56,800128億1329万-5.65%-10.33
09/281,0621,1211,0511,095+7.15%110,400134億2666万-2.01%-10.83
09/251,0081,0259971,022-0.58%35,400125億3114万-9.2%-10.11
09/241,0661,0721,0281,028-5.08%46,600126億475万-9.55%-10.17
09/181,0741,0841,0561,083-0.09%31,000132億2360万-5.95%-10.66
09/171,0701,1001,0691,084+2.12%26,000132億3581万-6.92%-10.67
09/161,0771,0801,0581,061-1.49%20,600129億6096万-10.99%-10.45
09/151,0751,0851,0591,077+0.09%35,600131億5641万-11.65%-10.61
09/141,0971,1221,0711,076-1.91%55,400131億4420万-13.78%-10.6
09/111,1151,1401,0551,097-2.96%94,000134億73万-14.16%-10.81
09/101,0881,1381,0881,131-0.66%35,000138億996万-13.83%-11.14
09/091,1151,1491,0931,138+7.36%61,200139億158万-15.45%-11.21
09/081,0941,1001,0401,060-0.8%31,400129億4874万-23.47%-10.44
09/071,0701,1161,0421,069-4.6%68,800130億5258万-25.18%-10.53
09/041,1831,1831,0571,120-6.43%153,000136億8169万-24.27%-11.03
09/031,1731,2131,1651,197+5.18%75,800146億2231万-21.35%-11.79
09/021,1391,2161,1251,138-2.19%121,800139億158万-26.68%-11.21
09/011,2211,2251,1501,164-6.62%120,400142億1308万-26.69%-11.46
08/311,1841,2981,1751,246+1.01%225,600152億2088万-23.18%-12.27
08/281,1601,2901,1441,234+11.13%430,400150億6818万-25.06%-12.15
08/271,1611,1981,1031,110-5.77%342,400135億5953万-33.57%-10.94
08/261,0751,1841,0751,178+14.04%215,400143億9021万-30.71%-11.61
08/251,0181,1349801,033+1.52%395,000126億1892万-40.39%-10.18
08/241,0971,1159741,018-13.15%960,400124億2957万-42.61%-10.02
08/211,2531,2531,1581,172-9.71%328,000143億1080万-35.28%-11.54
08/201,3201,3301,2781,298+0.12%129,600158億5000万-29.6%-12.78
08/191,3451,3861,2751,296+0.15%257,000158億3167万-30.7%-12.77
08/181,3951,3951,2601,294-7.7%325,600158億724万-31.32%-12.75
08/171,3471,4231,3081,402-1.09%294,200171億2655万-26.05%-13.81
08/141,5051,5201,4181,418-19.8%381,400173億1589万-25.43%-13.96
08/131,7431,8201,7201,768+1.14%100,800215億9142万-7.17%-17.41
08/121,8031,8131,7301,748-3.05%144,200213億4711万-7.64%-17.22
08/111,8301,8501,7851,803-1.5%92,600220億1897万-3.82%-17.76
08/101,9331,9351,7801,830-5.3%289,600223億5491万-0.97%-18.03
08/071,9682,0481,9301,933-2.77%198,000236億703万+6.12%-19.04
08/062,0532,0701,9201,988-5.58%186,600242億7890万+10.97%-19.58
08/052,0952,1732,0752,105-1.52%112,600257億1425万+19.67%-20.74
08/042,3082,3382,1002,138-8.75%333,400261億1127万+24.13%-21.06
08/032,1482,3432,1152,343+6.48%764,000286億1551万+39.27%-23.08
07/312,0152,2402,0032,200+12.39%901,400268億7476万+34.47%-21.67
07/301,9802,0501,9001,958-2.49%348,200239億1242万+22.65%-19.28
07/291,9232,0501,9082,008-0.99%345,000245億2321万+28.11%-19.78
07/281,8552,0331,8532,028+9.45%326,600247億6753万+32.26%-19.97
07/271,7801,8751,7751,853+0.14%141,400226億2976万+23.5%-18.25
07/241,8201,9251,7701,850-0.27%188,400225億9923万+25.59%-18.23
07/231,9852,0101,8351,855-6.55%303,800226億6030万+28.11%-18.27
07/221,9682,0301,9551,985-2.46%245,800242億4836万+39.3%-19.56
07/211,9852,1001,9252,035+3.83%518,000248億5915万+45.77%-20.05
07/172,0452,0701,9201,960-1.01%453,800239億4296万+43.8%-19.31
07/162,0482,1751,8851,980+0.13%1,039,400241億8728万+48.87%-19.51
07/151,6901,9851,6751,978+20.95%1,019,800241億5674万+52.47%-19.48
07/141,7151,7381,5901,635+1.55%293,400199億7283万+29.66%-16.11
07/131,6481,7701,6101,610+6.1%373,000196億6743万+29.63%-15.86
07/101,5501,6351,4611,518+1.51%380,800185億3747万+24.08%-14.95
07/091,3841,5481,2381,495+2.47%464,600182億6262万+23.76%-14.73
07/081,3501,5231,2701,459+12.23%519,000178億2285万+22.19%-14.37
07/071,1781,3301,1641,300+12.8%214,000158億8054万+9.98%-12.81
07/061,1401,1661,1351,153-1.07%43,400140億7870万-2%-11.35
07/031,1761,1781,1431,165-0.89%22,000142億3140万-0.85%-11.48
07/021,1991,2001,1761,176-1.96%25,800143億5967万+0.21%-11.58
07/011,1901,2061,1761,199+2.57%31,400146億4674万+2.39%-11.81
06/301,1351,1691,1311,169+1.78%36,200142億8027万0%-11.52
06/291,1531,1901,1301,149-2.75%47,600140億2984万-1.67%-11.31
06/261,1801,1931,1751,181-1.25%30,400144億2685万+1.11%-11.63
06/251,2331,2451,1911,196-2.92%58,600146億1009万+2.4%-11.78
06/241,1801,2471,1801,232+5.07%110,600150億4986万+5.48%-12.14
06/231,1831,1951,1731,173-1.05%41,200143億2302万+0.47%-11.55
06/221,2031,2091,1681,185-1.25%96,200144億7572万+1.54%-11.67
06/191,2131,2291,1791,200-0.5%70,800146億5896万+2.92%-11.82
06/181,2551,2801,2031,206-7.27%160,000147億3225万+3.25%-11.88
06/171,3151,4091,3001,301+3.96%616,400158億8664万+10.49%-12.81
06/161,2551,2651,2181,251+4.25%335,800152億8196万+4.6%-12.32
06/151,1291,2101,1291,200+4.08%153,200146億5896万-1.23%-11.82
06/121,1161,1731,1161,153+1.86%62,800140億8481万-6.56%-11.36
06/111,1271,1321,1151,132+2.72%27,800138億2828万-9.87%-11.15
06/101,1281,1281,1021,102-3.21%65,600134億6181万-13.84%-10.86
06/091,1511,1541,1351,139-0.78%49,400139億768万-12.62%-11.22
06/081,1501,1581,1451,1480%33,200140億1763万-13.46%-11.3
06/051,1451,1671,1451,148+0.22%27,200140億1763万-15.06%-11.3
06/041,1451,1741,1351,145+0.26%47,600139億8709万-16.79%-11.28
06/031,1651,1651,1411,142-1.97%34,800139億5044万-18.54%-11.25
06/021,1161,1651,1161,165+4.25%58,200142億3140万-18.36%-11.48
06/011,1251,1441,1161,118-0.18%30,600136億5115万-23.09%-11.01
05/291,1001,1241,0931,120+0.45%90,200136億7558万-24.36%-11.03
05/281,1441,1481,1061,115-3.3%118,600136億1450万-26.05%-10.98
05/271,1431,1691,1431,153+0.92%53,400140億7870万-24.97%-11.35
05/261,1531,1581,1421,142-1.25%91,000139億5044万-27.03%-11.25
05/251,1591,1691,1511,157-1.49%79,800141億2757万-27.45%-11.39
05/221,2021,2071,1631,174-2.29%69,600143億4134万-27.49%-11.57
05/211,2011,2141,1981,202-0.29%102,600146億7728万-26.83%-11.84
05/201,2001,2251,1961,205+1.86%91,000147億2003万-27.67%-11.87
05/191,1851,1901,1591,183+2.42%179,600144億5129万-30.17%-11.65
05/181,2421,2441,1411,155-6.85%490,600141億924万-32.85%-11.38
05/151,2381,2581,2071,240-13.74%1,078,000151億4759万-28.94%-12.22
05/141,4381,4381,4381,438-19.58%71,600175億6021万-18.65%-14.16
05/131,7051,7881,7001,788+4.84%90,200218億3574万+0.53%-17.61
05/121,6901,7081,6851,705+1.04%30,000208億2793万-4%-16.8
05/111,7131,7151,6851,688-0.74%39,000206億1416万-5.09%-16.62
05/081,7181,7401,6951,700-0.73%25,000207億6686万-4.55%-16.75