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
09/30555569555557+2.01%18,70073億9565万-9.72%-3.07
09/29559565539546-5.7%46,80072億4960万-12.64%-3.01
09/28565580553579+8.22%47,50076億8776万-8.96%-3.2
09/25528546526535-2.01%74,00071億354万-17.31%-2.95
09/24584590546546-7.61%83,50072億4960万-17.27%-3.01
09/18597601587591-1.66%33,80078億4709万-12.18%-3.26
09/17588602587601+1.18%34,50079億7987万-12.39%-3.32
09/16603604588594-2.3%64,60078億8693万-15.02%-3.28
09/15610630606608-1.3%28,50080億7281万-14.97%-3.36
09/14636645612616-4.35%44,40081億7903万-15.73%-3.4
09/11617649615644+4.21%57,30085億5081万-13.67%-3.55
09/10613625610618-3.44%47,00082億559万-18.79%-3.41
09/09603645603640+9.59%94,80084億9770万-17.63%-3.53
09/08610619580584-3.95%83,70077億5415万-26.63%-3.22
09/07606635602608-1.14%62,60080億7281万-25.76%-3.36
09/04647665606615-6.39%91,10081億6576万-26.87%-3.39
09/03673686657657-3.81%80,80087億2342万-23.78%-3.63
09/02620689618683+5.4%113,50090億6864万-22.56%-3.77
09/01676682645648-5.54%105,20086億392万-28.08%-3.58
08/31688713660686-3.79%178,60091億847万-25.52%-3.79
08/28675742670713+5.63%232,40094億6697万-24.15%-3.93
08/27640685631675+9.4%277,00089億6242万-29.47%-3.72
08/26601630592617-0.64%663,10081億9231万-36.72%-3.4
08/25640680580621-2.2%267,50082億4542万-37.53%-3.43
08/24730753627635-16.34%247,00084億3131万-37.44%-3.5
08/21800810756759-8.66%99,400100億7774万-26.74%-4.19
08/20842854830831-1.54%36,400110億3373万-21.01%-4.59
08/19865881844844-3.76%56,200112億634万-20.68%-4.66
08/18849882848877+1.5%62,000116億4450万-18.27%-4.84
08/17909909842864-4.53%120,700114億7189万-20%-4.77
08/14910930900905-2.06%76,300120億1628万-16.74%-4.99
08/13920933900924-7.32%166,700122億6855万-15.62%-5.1
08/121,0051,011996997-1.19%43,800132億3782万-9.53%-5.5
08/111,0171,0181,0071,009+0.1%20,500133億9715万-8.85%-5.57
08/109991,0199961,008+0.6%34,300133億8388万-9.35%-5.56
08/071,0171,0301,0001,002-2.24%76,400133億421万-10.22%-5.53
08/061,0991,0991,0121,025-8.65%148,000136億960万-8.56%-5.66
08/051,1401,1451,1211,122-2.01%22,900148億9753万-0.27%-6.19
08/041,1411,1691,1391,145-0.52%40,100152億292万+1.78%-6.32
08/031,1601,1711,1501,151-0.6%23,900152億8258万+2.4%-6.35
07/311,1501,1761,1501,158+0.52%26,500153億7553万+3.12%-6.39
07/301,1621,1831,1521,152-1.29%65,600152億9586万+2.58%-6.36
07/291,1601,1681,1511,167+1.48%40,400154億9502万+3.92%-6.44
07/281,1491,1611,1401,150-0.95%57,100152億6930万+2.5%-6.35
07/271,2191,2191,1581,161+2.02%162,000154億1536万+3.48%-6.41
07/241,1001,1381,0921,138+3.36%32,400151億997万+1.43%-6.28
07/231,1001,1271,0941,101-0.81%32,500146億1870万-1.96%-6.08
07/221,1341,1401,0971,110-2.2%34,400147億3820万-1.68%-6.13
07/211,1841,1841,1331,135-1.99%32,400150億7014万-0.09%-6.26
07/171,1411,1601,1411,158-1.11%23,300153億7553万+1.4%-6.39
07/161,1271,1711,1211,171+4.65%68,200155億4813万+2.09%-6.46
07/151,1321,1321,1021,119+2.85%30,200148億5770万-2.61%-6.18
07/141,0911,0911,0621,088+4.31%45,900144億4609万-5.64%-6
07/131,0601,0701,0181,0430%52,000138億4859万-10.01%-5.76
07/101,0901,0951,0421,043-4.05%31,100138億4859万-10.63%-5.76
07/091,0741,0989451,087-2.42%99,200144億3281万-7.33%-6
07/081,1191,1451,0871,114-0.98%84,200147億9131万-5.43%-6.15
07/071,1261,1401,1181,125+0.9%27,200149億3736万-4.82%-6.21
07/061,1121,1271,0981,115-0.27%46,700148億459万-5.99%-6.15
07/031,1101,1451,1101,118-0.53%48,900148億4442万-6.13%-6.17
07/021,1581,1581,1241,124-1.32%37,900149億2408万-5.94%-6.2
07/011,1151,1391,1101,139+2.61%22,000146億603万-4.92%-6.07
06/301,1211,1361,1051,110-0.36%37,300147億3820万-7.5%-6.13
06/291,1021,1401,1021,114-2.71%45,300147億9131万-7.48%-6.15
06/261,1581,1591,1401,145-0.43%32,800152億292万-5.29%-6.32
06/251,1551,1651,1441,150-0.95%36,900152億6930万-5.12%-6.35
06/241,1441,1661,1351,161+1.57%62,900154億1536万-4.44%-6.41
06/231,1481,1681,1401,143+0.09%38,900151億7636万-6.23%-6.31
06/221,1771,1771,1401,142-0.52%53,500151億6308万-6.7%-6.3
06/191,1721,1941,1401,148-1.96%117,200152億4275万-6.36%-6.34
06/181,2741,2741,1501,171-6.39%154,700155億4813万-4.41%-6.46
06/171,3391,3391,2481,251-3.02%91,100166億1035万+2.29%-6.9
06/161,2701,3121,2651,290+1.57%82,800171億2818万+5.91%-7.12
06/151,2801,2901,2531,270-2.23%62,700168億6262万+4.87%-7.01
06/121,2941,3581,2591,299+6.13%313,100172億4768万+7.71%-7.17
06/111,2271,2371,2241,224+0.08%24,100162億5185万+2.09%-6.75
06/101,2391,2401,2151,223-0.57%22,400162億3857万+2.34%-6.75
06/091,2221,2401,2131,230-0.32%27,300163億3152万+3.36%-6.79
06/081,2201,2411,2101,234+2.58%43,300163億8463万+4.14%-6.81
06/051,2071,2081,1951,203+0.25%19,900159億7302万+1.86%-6.64
06/041,2191,2191,1961,200-0.83%46,700159億3319万+1.69%-6.62
06/031,2251,2301,2101,210-1.55%16,500160億6596万+2.63%-6.68
06/021,2301,2441,2151,229-1.99%34,800163億1824万+4.15%-6.78
06/011,2001,2681,1951,254+4.5%60,200166億5018万+6.36%-6.92
05/291,2181,2181,1931,200-0.25%24,500159億3319万+1.95%-6.62
05/281,2181,2211,1951,203+1.01%42,000159億7302万+2.12%-6.64
05/271,2081,2181,1881,191-2.54%62,100158億1369万+1.1%-6.57
05/261,2161,2241,2111,222-0.24%23,400162億2530万+3.56%-6.74
05/251,2281,2331,2161,225+0.33%20,300162億6513万+3.73%-6.76
05/221,2171,2301,2151,221-0.16%28,100162億1202万+3.3%-6.74
05/211,2611,2771,2041,223-4.23%99,400162億3857万+3.38%-6.75
05/201,2771,3201,2601,277+1.75%199,900169億5557万+8.04%-7.05
05/191,2061,2581,2051,255+4.15%108,600166億6346万+6.45%-6.93
05/181,1671,2451,1621,205+7.59%150,200159億9958万+2.38%-6.65
05/151,1221,1571,0941,120-0.18%112,000148億7097万-4.76%-6.18
05/141,1241,1381,1111,1220%30,800148億9753万-4.75%-6.19
05/131,1471,1471,1201,122-0.09%20,000148億9753万-4.83%-6.19
05/121,1231,1401,1201,123-1.84%20,900149億1081万-4.91%-6.2
05/111,1291,1441,1271,144+1.69%27,700151億8964万-3.3%-6.31
05/081,1041,1371,0771,125+1.9%51,700149億3736万-5.14%-6.21