株価チャート

2015/02/04～2015/09/30

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
20214/1, 株式分割 1→2
20174/1, 株式分割 1→2
2015
09/30218218218218+1.75%1,2006億9234万-6.25%15.41.53
09/29225228214214-9.33%6,0006億8040万-7.47%15.141.5
09/28225236225236-4.26%4,0007億5043万+2.06%16.71.65
09/25246246245246+0.1%5,2007億8386万+7.07%17.441.73
09/24244246244246+0.51%5,6007億8306万+7.42%17.421.73
09/182452452452450%4007億7908万+7.35%17.331.72
09/17246248245245-1.11%2,0007億7908万+7.82%17.331.72
09/16247248246248+0.61%3,2007億8784万+9.51%17.531.74
09/15247247246246-0.61%2,0007億8306万+9.33%17.421.73
09/14250250248248-0.8%3,2007億8784万+10.99%17.531.74
09/112502502482500%2,0007億9420万+12.39%17.671.75
09/10250250250250+0.71%8007億9420万+13.41%17.671.75
09/09248250248248-0.7%11,6007億8863万+13.65%17.551.74
09/082502502492500%9,2007億9420万+14.98%17.671.75
09/07249251249250+0.4%4,4007億9420万+14.98%17.671.75
09/04258263248249+0.4%28,8007億9102万+15.58%17.61.74
09/03248248248248+17.86%2,0007億8784万+16.2%17.531.74
09/02193210191210+2.44%2,8006億6847万0%14.871.47
08/31213213205205-3.53%3,2006億5255万-2.38%14.521.44
08/28213213213213-3.19%2,8006億7643万+1.67%15.051.49
08/27203220203220+9.2%3,6006億9871万+5.53%15.541.54
08/25180201179201+10.9%3,6006億3982万-2.43%14.231.41
08/24191200181181-13.69%4,0005億7695万-11.59%12.841.27
08/21222222208210-3.56%2,8006億6847万+1.94%14.871.47
08/20218218210218+1.87%2,8006億9314万+6.22%15.421.53
08/19210214206214-0.58%3,6006億8040万+4.78%15.141.5
08/18189215189215+5.52%12,0006億8438万+5.91%15.231.51
08/17204204204204-3.55%4,0006億4857万+0.87%14.431.43
08/13208211196211-5.06%3,2006億7245万+4.58%14.961.48
08/072282282232230%1,2007億826万+10.7%15.761.56
08/06225225223223+0.56%8007億826万+11.81%15.761.56
08/05221221221221+1.72%8007億428万+11.74%15.671.55
08/04218218218218+2.35%4006億9234万+10.97%15.41.53
08/03224235213213+3.66%2,8006億7643万+8.97%15.051.49
07/31201206201205+2.37%1,6006億5255万+6.22%14.521.44
07/30200200200200-3.49%1,6006億3743万+4.3%14.181.4
07/29223223208208-10.27%1,6006億6051万+8.64%14.71.46
07/28272272225231-1.39%34,0007億3611万+21.71%16.381.62
07/27195235195235+19.04%5,2007億4646万+25.4%16.611.64
07/24197197197197+1.68%2,8006億2709万+5.91%13.951.38
07/17195195194194-0.26%3,2006億1674万+4.73%13.721.36
07/161941941941940%8006億1833万+5%13.761.36
07/151941941941940%8006億1833万+4.44%13.761.36
07/10189194189194+9.44%3,2006億1833万+4.44%13.761.36
07/08178178178178+1.43%8005億6501万-4.05%12.571.24
06/301751751751750%16,8005億5706万-5.41%12.391.23
06/29189189175175-9.09%8,0005億5706万-4.89%12.391.23
06/261931931931930%4006億1276万+4.62%13.631.35
06/251931931931930%5,6006億1276万+5.19%13.631.35
06/241931931931930%8006億1276万+5.77%13.631.35
06/221931931931930%4006億1276万+6.35%13.631.35
06/181931931931930%4006億1276万+6.35%13.631.35
06/17188193188193+2.67%2,4006億1276万+6.94%13.631.35
06/16186188186188+0.67%1,2005億9685万+4.75%13.281.31
06/15186186186186+1.36%2,0005億9287万+4.63%13.191.31
06/12184184184184+2.08%8005億8491万+3.23%13.011.29
06/11180180180180-0.41%4005億7297万+1.69%12.751.26
06/05179181179181+2.55%1,2005億7536万+2.7%12.81.27
06/03175176175176+2.17%2,0005億6103万+0.14%12.481.24
06/01173173173173+0.73%2,0005億4910万-1.99%12.221.21
05/22171171171171-4.2%2,0005億4512万-2.7%12.131.2
05/19179179179179+2.14%4005億6899万+1.56%12.661.25
05/18201201175175-7.89%2,0005億5706万-0.57%12.391.23
05/14190190190190+1.33%2,4006億480万+7.34%13.461.33
05/13188188188188-0.66%4,8005億9685万+6.53%13.281.31
05/12190190189189-9.58%2,0006億82万+7.86%13.371.32
05/11200210200209+4.38%5,2006億6449万+19.97%14.781.46
05/08188204185200+10.8%9,6006億3664万+16.28%14.161.4
05/07164181164181+10.74%2,0005億7456万+5.56%12.781.27
04/241631631631630%4005億1886万-4.12%11.541.14
04/211631631631630%4005億1886万-4.12%11.541.14
04/20169169158163-4.82%2,8005億1886万-4.12%11.541.14
04/15171171171171-0.72%4005億4512万+0.74%12.131.2
04/13173173173173+2.99%4005億4910万+1.47%12.221.21
04/10168168168168-7.33%1,2005億3318万-1.47%11.861.17
04/09181183181181+7.11%4,8005億7536万+6.95%12.81.27
04/08169169169169-1.46%4,0005億3716万+0.45%11.951.18
04/07164171164171-3.52%1,6005億4512万+1.93%12.131.2
04/06175178175178+6.13%3,6005億6501万+6.93%12.571.24
03/31167167167167+2.29%4005億3239万+1.36%25.251.26
03/30164164164164-1.51%4005億2045万-0.3%24.681.24
03/27167167166166-5.14%8005億2841万+1.22%25.061.25
03/24175175175175-2.1%4005億5706万+7.36%26.421.32
03/23170179170179+6.72%1,2005億6899万+10.34%26.981.35
03/20168168168168-0.15%4005億3318万+4.69%25.291.27
03/18171171168168-10.53%1,2005億3398万+5.5%25.321.27
03/17188188188188-1.32%4005億9685万+17.92%28.311.42
03/16167190167190+14.29%12,8006億480万+21.02%28.681.44
03/13165166165166+0.91%6,4005億2920万+6.57%25.11.26
03/121651651651650%8005億2443万+6.29%24.871.25
03/10165165165165+0.15%4005億2443万+6.98%24.871.25
03/091651651651650%8005億2363万+7.52%24.831.24
02/27165165165165-0.15%3,6005億2363万+8.22%24.831.24
02/26165165165165+5.44%2,4005億2443万+9.11%24.871.25
02/23170170156156-6.72%1,2004億9737万+4.17%23.591.18
02/18168168168168-0.74%4005億3318万+11.67%25.291.27
02/13153169153169-0.74%8005億3716万+13.26%25.471.28
02/09158170158170+4.62%2,0005億4114万+14.86%25.661.29
02/06163163163163+3.17%8005億1727万+10.54%24.531.23
02/041551581551580%2,0005億135万+7.88%23.781.19