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
2015
09/30252260252256+1.19%3,60017億8520万-9.86%55.611.53
09/29261262253253-2.69%8,10017億6428万-11.23%54.961.51
09/28261266256260-8.77%28,20018億1310万-9.41%56.481.55
09/25288289276285-0.35%32,90019億8743万-1.04%61.911.7
09/24289289283286+0.7%11,40019億9441万-1.04%62.131.7
09/18294295283284-3.4%20,80019億8046万-1.73%61.691.69
09/17296296293294+0.34%6,60020億5020万+1.38%63.871.75
09/162932942922930%4,10020億4322万+0.69%63.651.75
09/152932942922930%2,30020億4322万+0.69%63.651.75
09/14293295292293+0.34%3,60020億4322万+0.69%63.651.75
09/112922922892920%4,10020億3625万+0.34%63.431.74
09/10291292290292+0.34%1,80020億3625万0%63.431.74
09/09285292285291+2.11%5,20020億2927万-0.68%63.211.73
09/082892892852850%1,40019億8743万-2.73%61.911.7
09/07290290278285-2.73%4,90019億8743万-3.06%61.911.7
09/04298298287293-1.01%9,10020億4322万-0.68%63.651.75
09/03293296291296+1.37%2,60020億6414万+0.34%64.31.76
09/02290294290292+0.69%5,10020億3625万-1.35%63.431.74
09/01291297290290-3.01%9,80020億2230万-2.03%631.73
08/31300300292299+1.01%6,70020億8506万+0.67%64.951.78
08/28297298293296+1.72%11,50020億6414万-0.34%64.31.76
08/27287294286291+5.82%7,60020億2927万-2.35%63.211.73
08/26245279245275+9.13%14,90019億1770万-8.03%59.741.64
08/25226279225252-5.26%25,90017億5731万-16%54.741.5
08/24280292265266-8.28%23,20018億5494万-11.92%57.781.59
08/21290296286290-2.36%18,50020億2230万-4.29%631.73
08/20299299296297-0.67%4,70020億7112万-1.98%64.521.77
08/19299300298299-0.33%2,50020億8506万-1.32%64.951.78
08/18301302298300+0.33%3,20020億9204万-0.99%65.171.79
08/17302303295299-0.99%4,60020億8506万-0.99%64.951.78
08/143043042953020%12,60021億598万+0.33%65.61.8
08/13300302298302+0.67%4,50021億598万+0.67%65.61.8
08/123043042993000%5,30020億9204万+0.33%65.171.79
08/11300302298300-0.99%10,90020億9204万+0.33%65.171.79
08/10305305300303-0.66%12,60021億1296万+1.34%65.821.81
08/07305309303305-0.33%6,00021億2690万+2.35%66.261.82
08/06309310305306+0.33%3,20021億3388万+3.03%66.471.82
08/05301308301305-0.33%11,10021億2690万+2.69%66.261.82
08/04307307301306-0.33%4,60021億3388万+3.38%66.471.82
08/03307318300307-0.32%16,70020億4114万+3.72%63.541.74
07/31307312307308+0.33%8,50020億4779万+4.41%63.741.75
07/30304309304307+1.99%9,90020億4114万+4.42%63.541.74
07/29309310300301-1.31%12,00020億124万+2.73%62.31.71
07/28316316291305-2.24%16,30020億2784万+4.1%63.121.73
07/27319323310312-1.27%21,00020億7438万+6.48%64.571.77
07/24309316309316+3.27%29,30021億97万+8.22%65.41.79
07/23304306303306+1.32%27,00020億3449万+5.15%63.331.74
07/22301302300302+0.67%8,50020億789万+3.78%62.51.72
07/21298301296300+1.01%28,90019億9460万+3.09%62.091.7
07/17295297293297+0.34%8,10019億7465万+2.06%61.471.69
07/16294296292296+1.72%5,60019億6800万+1.72%61.261.68
07/15288292288291+1.04%4,10019億3476万0%60.231.65
07/14287289285288+1.41%9,50019億1481万-1.37%59.611.64
07/13288288280284+1.79%14,60018億8822万-3.07%58.781.61
07/10274280273279+0.36%4,60018億5497万-5.1%57.741.58
07/092682782632780%25,80018億4833万-5.76%57.541.58
07/08296296277278-5.44%38,30018億4833万-5.76%57.541.58
07/07290295290294+1.73%6,50019億5470万-1.01%60.851.67
07/06294294288289-0.69%9,10019億2146万-2.69%59.811.64
07/03294294290291+0.34%3,20019億3476万-2.35%60.231.65
07/02290293289290+0.35%5,10019億2811万-2.68%60.021.65
07/01286290286289-0.34%15,00019億2146万-3.34%59.811.64
06/302892922892900%10,40019億2811万-3.33%60.021.65
06/29291291289290-0.34%12,80019億2811万-3.33%60.021.65
06/26289295289291+0.69%9,30019億3476万-3.32%60.231.65
06/25290291289289-0.34%9,20019億2146万-4.3%59.811.64
06/24288293287290+1.4%15,30019億2811万-4.29%60.021.65
06/23300301283286-3.7%61,50019億151万-5.61%59.191.62
06/223043042952970%12,60019億7465万-2.3%61.471.69
06/19295299294297+0.68%8,60019億7465万-2.3%61.471.69
06/18298299291295-1.01%12,70019億6135万-2.96%61.051.68
06/17300301298298-0.33%23,20019億8130万-1.97%61.681.69
06/16299300298299+0.34%2,40019億8795万-1.64%61.881.7
06/15300304297298-2.61%18,60019億8130万-1.97%61.681.69
06/123063062993060%25,50020億3449万+0.66%63.331.74
06/113063073063060%3,70020億3449万+0.99%63.331.74
06/10307308305306-0.33%2,30020億3449万+1.32%63.331.74
06/09306308306307+0.33%3,20020億4114万+1.66%63.541.74
06/08305307305306+0.66%5,70020億3449万+1.32%63.331.74
06/05300304300304+1.33%2,80020億2119万+0.66%62.921.73
06/04312312300300-1.96%9,10019億9460万-0.66%62.091.7
06/03298306298306+1.66%12,40020億3449万+1.32%63.331.74
06/02306306295301-1.63%17,00020億124万-0.66%62.31.71
06/01309310306306-0.65%4,80020億3449万+0.66%63.331.74
05/293133133053080%3,90020億4779万+1.32%63.741.75
05/28313313304308-0.65%7,50020億4779万+0.98%63.741.75
05/27314314309310+1.31%5,80020億6108万+1.31%64.161.76
05/26311311305306-0.33%4,40020億3449万-0.33%63.331.74
05/25309310306307-0.97%7,70020億4114万-0.32%63.541.74
05/22307311304310+0.98%5,40020億6108万+0.32%64.161.76
05/21326328306307+1.66%46,70020億4114万-0.97%63.541.74
05/20301308301302+0.67%4,80020億789万-2.58%62.51.72
05/192973032973000%8,20019億9460万-3.54%62.091.7
05/18297300297300+0.33%2,90019億9460万-3.85%62.091.7
05/15296301295299+0.67%5,40019億8795万-4.47%61.881.7
05/14300300297297-0.34%3,30019億7465万-5.41%61.471.69
05/13296299290298+0.68%7,80019億8130万-5.1%61.681.69
05/12288300286296-3.27%16,20019億6800万-6.03%61.261.68
05/11290318290306+5.52%34,70020億3449万-2.86%63.331.74
05/08285293285290+3.2%39,70019億2811万-8.23%60.021.65