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
201810/1, 株式分割 1→2
2015
09/302,2032,3252,1832,300+6.11%596,6001708億4814万+12.47%92.1710.63
09/292,2302,2302,1552,168-5.66%534,0001610億580万+6.93%86.8610.02
09/282,2682,3502,1882,298+3.84%731,4001706億6243万+13.91%92.0710.62
09/252,2332,2682,1052,213-2.43%750,4001643億4848万+10.51%88.6710.23
09/242,1382,2902,1182,268+4.98%832,4001684億3398万+13.72%90.8710.48
09/182,1352,2082,1352,160-0.46%448,0001604億4004万+8.87%86.569.98
09/172,1002,1902,0882,170+3.58%616,2001611億8282万+9.82%86.9610.03
09/162,0382,1202,0282,095+4.62%661,8001556億1199万+6.51%83.959.68
09/152,0252,0802,0032,003-0.5%311,6001487億4129万+2.12%80.259.26
09/142,0182,1131,9952,013+0.75%638,6001494億8407万+2.68%80.659.3
09/111,9102,0151,8981,998+2.7%419,6001483億6990万+1.97%80.059.23
09/101,9401,9581,8881,945-3.83%460,0001444億7032万-0.56%77.948.99
09/091,9032,0231,8652,023+10.67%806,4001502億2685万+3.4%81.059.35
09/082,0252,0351,8181,828-9.31%734,8001357億4267万-6.47%73.238.45
09/072,1102,1152,0032,015-6.82%583,4001496億6976万+2.65%80.759.31
09/042,1702,2082,0752,163+0.93%915,0001606億2574万+10.11%86.6610
09/032,1502,1932,1152,143+3%550,8001591億4018万+9.37%85.869.9
09/022,0252,1682,0202,080-0.48%812,4001544億9782万+6.34%83.359.61
09/012,0402,1682,0332,090+2.08%957,2001552億4060万+6.63%83.759.66
08/312,0402,0732,0002,048+0.74%424,6001520億8379万+4.25%82.059.46
08/281,9482,0481,9232,033+12.45%754,6001509億6962万+3.28%81.459.4
08/271,8451,8951,8031,808+1.83%331,4001342億5712万-8.62%72.438.36
08/261,7751,7951,7101,775+2.31%362,4001318億4309万-11.07%71.138.2
08/251,7151,8431,6201,735-1.28%681,8001288億7198万-13.85%69.538.02
08/241,7901,8551,7581,758-4.87%762,0001305億4323万-13.68%70.438.12
08/211,8351,8781,8331,848-3.9%342,0001372億2823万-10.1%74.038.54
08/201,9331,9631,9101,923-0.52%243,4001427億9907万-6.99%77.048.89
08/191,9831,9831,9251,933-3.25%213,8001435億4184万-6.78%77.448.93
08/182,0752,0781,9601,998-1.48%282,2001483億6990万-3.78%80.059.23
08/171,9732,0831,9702,028+3.71%413,6001505億9823万-2.38%81.259.37
08/141,9451,9981,9381,955+0.9%219,8001452億1309万-5.87%78.349.04
08/131,9351,9651,8881,938-0.77%293,8001439億1323万-6.72%77.648.96
08/121,9651,9831,9301,953-1.26%200,2001450億2740万-5.86%78.249.03
08/112,0102,0481,9751,978-0.75%337,0001468億8434万-4.61%79.249.14
08/101,9502,0231,9481,993+3.91%345,0001479億9851万-3.79%79.849.21
08/071,9251,9381,8831,918-1.03%476,6001424億2768万-7.32%76.848.86
08/061,9551,9901,9231,938-2.64%584,2001439億1323万-6.45%77.648.96
08/052,0332,0351,9701,990-2.33%296,0001478億1282万-4.05%79.749.2
08/042,0582,0732,0052,038-0.85%293,0001513億4101万-1.76%81.659.42
08/032,0402,0802,0282,055+1.11%290,4001526億4087万-0.63%82.359.5
07/312,0802,0802,0202,033-1.33%417,8001509億6962万-1.48%81.459.4
07/302,1532,1832,0582,060-5.72%535,6001530億1226万+0.1%82.559.52
07/292,1802,2382,1552,185+0.46%270,2001622億9699万+6.38%87.5610.1
07/282,1002,2132,0982,175+0.58%368,6001615億5421万+6.3%87.1610.05
07/272,2402,2452,1482,163-4.74%369,8001606億2574万+6.16%86.6610
07/242,3252,3252,2482,270-0.11%296,0001686億1060万+12.04%90.9710.49
07/232,1982,3302,1982,273+2.02%447,2001687億9630万+13.12%91.0710.5
07/222,2552,2652,2032,228-1.87%377,4001654億5379万+11.88%89.2610.3
07/212,2452,2852,2002,270+1.11%514,0001686億152万+15.11%90.9610.49
07/172,1702,2452,1302,245+4.66%594,6001667億4468万+14.89%89.9610.38
07/162,0682,1502,0452,145+4%574,2001593億1730万+10.8%85.959.91
07/152,0302,0782,0152,063+2.48%269,6001531億8971万+7.53%82.659.53
07/142,0602,0652,0002,0130%211,8001494億7602万+5.92%80.649.3
07/132,0602,0901,9882,013-1.83%369,8001494億7602万+7.1%80.649.3
07/101,9632,0581,9302,050+5.26%602,6001522億6129万+10.22%82.149.48
07/091,7981,9751,7431,948+4.99%645,8001446億4822万+6.02%78.049
07/081,9151,9431,8401,855-3.89%309,6001377億7789万+1.87%74.338.57
07/071,9531,9631,9181,930+0.65%146,6001433億4843万+6.63%77.348.92
07/061,9252,0081,9101,918-1.54%191,0001424億2001万+6.82%76.848.86
07/031,9731,9751,9251,948-1.77%328,6001446億4822万+9.35%78.049
07/022,0532,1301,9681,983-1.37%540,4001472億4780万+12.32%79.449.16
07/011,9902,0451,9852,010+1.64%213,0001492億9033万+15.05%80.549.29
06/301,8931,9931,8901,978+4.08%304,2001468億8434万+14.31%79.249.14
06/291,8251,9451,8251,900-0.78%443,8001411億2782万+10.92%76.148.78
06/261,9381,9601,9051,915+0.26%244,8001323億2496万+12.58%71.398.23
06/251,9081,9431,9031,910-2.43%218,2001319億7947万+13.15%71.28.21
06/241,9901,9931,9251,958-1.51%288,6001352億6168万+16.94%72.978.42
06/231,9582,0251,9581,988+1.53%415,4001373億3466万+19.8%74.098.55
06/221,8881,9931,8851,958+3.71%447,6001352億6011万+19.36%72.978.42
06/191,9081,9501,8331,888+1.75%425,0001304億2323万+16.3%70.368.12
06/181,8451,9301,8451,855+2.34%546,2001281億7753万+15.22%69.157.98
06/171,7681,8481,7681,813+2.98%240,6001252億4085万+13.57%67.577.79
06/161,7901,7901,7431,760-2.49%194,4001216億1318万+11.11%65.617.57
06/151,7981,8051,7531,805-0.14%377,6001247億2261万+14.68%67.297.76
06/121,7051,8181,6781,808+6.79%1,039,8001248億9535万+15.72%67.387.77
06/111,6131,6981,6001,693+5.95%753,8001169億4904万+9.41%63.097.28
06/101,6101,7201,5851,598+7.04%1,899,8001103億8469万+4.14%59.556.87
06/091,5181,5251,4921,493-2.61%174,0001031億2936万-2.39%55.646.42
06/081,5201,5581,5151,533+2.23%207,4001058億9329万+0.1%57.136.59
06/051,5501,5501,4961,499-2.98%231,6001035億7850万-2.22%55.886.45
06/041,5601,5681,5431,545-0.96%93,6001067億5702万+0.59%57.596.64
06/031,5751,5751,5551,560-0.48%86,6001077億9350万+1.43%58.156.71
06/021,5851,5931,5631,5680%138,0001083億1174万+1.92%58.436.74
06/011,5251,5751,5251,568+1.79%97,2001083億1174万+1.85%58.436.74
05/291,5281,5551,5231,540-0.32%95,6001064億1153万+0.06%57.416.62
05/281,5901,5901,5401,545-2.06%117,2001067億5702万+0.46%57.596.64
05/271,5651,5881,5631,578+0.8%100,2001090億272万+2.57%58.816.78
05/261,5881,5881,5401,565-1.42%119,6001081億3899万+1.69%58.346.73
05/251,6201,6231,5801,588-0.78%153,8001096億9371万+3.02%59.186.83
05/221,5751,6231,5581,600+2.56%248,6001105億5744万+3.56%59.656.88
05/211,5731,5801,5531,560-0.79%128,4001077億9350万+0.78%58.156.71
05/201,5131,5851,5131,573+3.97%196,8001086億5723万+1.32%58.626.76
05/191,5151,5251,4801,513-0.82%273,4001045億1133万-2.61%56.386.5
05/181,5781,6101,5201,525-3.17%265,2001053億7506万-2.06%56.856.56
05/151,5081,5851,5081,575+4.83%236,4001088億2998万+0.9%58.716.77
05/141,4831,5131,4831,503-0.83%119,0001038億2034万-3.93%56.016.46
05/131,5001,5251,4791,515+0.33%155,4001046億8407万-3.56%56.486.51
05/121,4801,5151,4661,510+0.5%199,6001043億3858万-3.82%56.296.49
05/111,4281,5181,4281,503+5.77%448,6001038億2034万-4.12%56.016.46
05/081,3791,4371,3641,421+3.01%331,200981億5427万-9.18%52.956.11