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
09/30198203193200+1.01%4,00014億8896万+2.56%-0.83
09/29200201191198-2.94%24,10014億7407万+1.54%-0.82
09/28199216199204+3.03%42,80015億1873万+4.62%-0.85
09/25198199193198-1.98%6,90014億7407万+1.02%-0.82
09/24211211200202-3.81%6,80015億384万+2.54%-0.84
09/18207210201210+1.94%28,60015億6340万+6.06%-0.87
09/17195227195206+6.19%260,80015億3362万+3.52%-0.86
09/16197197194194-1.52%3,60014億4429万-2.51%-0.81
09/15195197194197+0.51%3,50014億6662万-1.99%-0.82
09/142002001931960%6,20014億5918万-3.45%-0.81
09/11198200190196-1.01%7,50014億5918万-4.39%-0.81
09/10203203194198+1.54%16,70014億7407万-4.35%-0.82
09/09192199192195+2.63%8,60014億5173万-6.7%-0.81
09/08199199180190+1.06%12,60014億1451万-10.38%-0.79
09/07185194183188-2.59%15,80013億9962万-12.15%-0.78
09/04194199191193-1.53%9,90014億3684万-11.06%-0.8
09/031961991961960%4,00014億5918万-10.5%-0.81
09/02188198187196+1.03%11,10014億5918万-11.71%-0.81
09/01198200194194-2.02%11,60014億4429万-13.78%-0.81
08/311962011961980%13,80014億7407万-13.16%-0.82
08/28187198187198+3.66%45,00014億7407万-14.29%-0.82
08/27185199185191+3.24%38,10014億2195万-18.38%-0.79
08/26170185170185+5.71%37,30013億7728万-21.94%-0.77
08/25167192160175+1.74%48,30013億284万-27.08%-0.73
08/24193198171172-15.27%57,00012億8050万-29.51%-0.72
08/21200207200203-3.33%35,40015億1129万-18.15%-0.84
08/20226226208210-6.67%136,10015億6340万-16%-0.87
08/19224225223225+0.45%9,90016億7508万-10.71%-0.94
08/18220225219224+1.36%13,00016億6763万-11.46%-0.93
08/17219225219221-0.45%10,90016億4530万-13.33%-0.92
08/14217224216222+0.45%17,10016億5274万-13.28%-0.92
08/13225229219221-8.68%88,70016億4530万-14.01%-0.92
08/12239245239242+0.41%8,70018億164万-6.2%-1.01
08/11247248241241-2.43%13,20017億9419万-6.95%-1
08/10252253247247-1.98%16,00018億3886万-4.63%-1.03
08/072522532522520%1,60018億7608万-3.08%-1.05
08/062542562522520%1,00018億7608万-3.08%-1.05
08/052522542512520%3,30018億7608万-3.45%-1.05
08/04258258251252-1.18%4,40018億7608万-3.45%-1.05
08/03259259253255-0.39%4,30018億9842万-2.3%-1.06
07/31260260252256-1.54%4,30019億586万-2.29%-1.06
07/30265266256260-3.35%25,50019億3564万-0.76%-1.08
07/29274274267269-1.47%13,90020億265万+2.28%-1.12
07/28273274264273-0.36%18,90020億3243万+3.8%-1.14
07/272732782712740%17,30020億3987万+4.18%-1.14
07/242712792672740%47,10020億3987万+3.79%-1.14
07/23265283263274+3.79%93,90020億3987万+3.79%-1.14
07/22261264261264+0.76%3,00019億6542万-0.38%-1.1
07/21265265261262-1.13%3,30019億5053万-1.13%-1.09
07/17265265260265+0.38%10,50019億7287万-0.38%-1.1
07/16261264260264+1.15%6,70019億6542万-1.12%-1.1
07/15264266256261+0.38%11,10019億4309万-2.25%-1.09
07/14255260252260+4%13,60019億3564万-2.99%-1.08
07/13249259248250+0.4%11,20018億6120万-7.06%-1.04
07/10250253248249-1.58%5,70018億5375万-8.12%-1.04
07/092492532312530%66,30018億8353万-6.99%-1.05
07/08258263233253-1.17%48,90018億8353万-7.33%-1.05
07/07256262256256+0.79%16,60019億586万-6.91%-1.06
07/06260265252254-3.79%13,20018億9097万-8.3%-1.06
07/03268272261264+1.54%37,60019億6542万-5.04%-1.1
07/02268268260260-2.26%13,20019億3564万-6.81%-1.08
07/01256266253266+3.91%19,10019億8031万-5%-1.11
06/30248256248256+1.99%16,30019億586万-8.9%-1.06
06/29250266248251-8.39%100,70018億6864万-10.99%-1.04
06/26273274271274+0.74%2,70020億3987万-3.52%-1.14
06/25271274270272-0.73%17,20020億2498万-4.56%-1.13
06/24280280271274-1.44%27,70020億3987万-4.2%-1.14
06/23279279278278-0.36%2,80020億6965万-3.14%-1.16
06/22275279271279-0.36%36,60020億7709万-2.79%-1.16
06/19284284279280-1.06%18,60020億8454万-2.78%-1.16
06/18285285280283-0.7%19,40021億687万-1.74%-1.18
06/17281286280285+1.42%10,50021億2176万-1.04%-1.18
06/16281286280281-0.35%9,00020億9198万-2.43%-1.17
06/15277284277282+0.71%13,50020億9943万-2.08%-1.17
06/12278284275280-0.71%9,70020億8454万-2.78%-1.16
06/11281283275282+0.36%13,20020億9943万-2.42%-1.17
06/102802832802810%11,20020億9198万-2.77%-1.17
06/09285288281281-2.77%22,80020億9198万-2.77%-1.17
06/08288289286289+1.76%21,70021億5154万0%-1.2
06/05292292284284-2.07%23,40021億1432万-2.07%-1.18
06/04292293290290-1.36%38,00021億5899万0%-1.21
06/03291295290294-0.34%29,70021億8877万+0.68%-1.22
06/02288299288295+1.03%28,70021億9621万+1.03%-1.23
06/01296296288292-0.68%27,40021億7388万0%-1.21
05/29283294282294+3.89%39,10021億8877万+1.03%-1.22
05/28284285280283-1.05%16,90021億687万-2.75%-1.18
05/27286286283286+1.06%11,20021億2921万-2.05%-1.19
05/26293293283283-3.08%18,80021億687万-3.08%-1.18
05/25299299291292-1.02%10,50021億7388万0%-1.21
05/222943012902950%34,70021億9621万+1.03%-1.23
05/21303304294295-2.64%25,00021億9621万+1.03%-1.23
05/20294314293303+3.41%75,40022億5577万+4.12%-1.26
05/19292293286293+0.69%23,50021億8132万+1.03%-1.22
05/18291293285291+2.83%28,40021億6643万+0.69%-1.21
05/15284289283283-2.41%22,60021億687万-2.08%-1.18
05/14287292283290+1.05%33,20021億5899万+0.69%-1.21
05/13288290286287+0.7%22,70021億3665万-0.35%-1.19
05/12281287280285+0.35%12,50021億2176万-0.7%-1.18
05/112922922802840%20,10021億1432万-1.05%-1.18
05/08282288280284+0.35%19,00021億1432万-0.7%-1.18