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
09/30896919856865-3.35%355,200252億5950万-4.1%12.40.53
09/29917917872895-2.72%703,500261億3555万-1.21%12.830.55
09/28924939911920+2.45%309,800268億6559万+1.43%13.190.56
09/25889900881898+0.9%211,800262億2315万-0.44%12.870.55
09/24899909888890-1.33%118,600259億8954万-0.78%12.760.54
09/18900907896902+0.33%39,200263億3996万+1.01%12.930.55
09/17900902893899+0.11%46,300262億5235万+1.24%12.890.55
09/16906907891898-0.11%55,000262億2315万+1.7%12.870.55
09/15910918898899-1.96%76,400262億5235万+2.28%12.890.55
09/14920936903917-0.33%102,600267億7799万+4.92%13.140.56
09/11900923898920+2.22%100,800268億6559万+5.99%13.190.56
09/10909924895900-0.55%67,900262億8156万+4.29%12.90.55
09/09910918894905+1.46%76,100264億2757万+5.36%12.970.55
09/08898919888892-1.76%81,500260億4794万+4.33%12.790.55
09/07888925881908+0.67%70,100265億1517万+6.7%13.020.56
09/04932935880902-3.22%140,600263億3996万+6.49%12.930.55
09/03971981932932-2.61%107,000272億1601万+10.69%13.360.57
09/02920965917957+2.03%88,000279億4606万+14.34%13.720.59
09/01930956915938+1.08%107,600273億9122万+13.01%13.450.57
08/31931939901928+1.75%104,700270億9921万+12.62%13.30.57
08/28900912892912+4.71%68,000266億3198万+11.36%13.070.56
08/27890895867871+0.69%84,300254億3471万+7%12.490.53
08/26845890834865+3.59%83,700252億5950万+6.66%12.40.53
08/25885914805835-8.64%406,300243億8344万+3.34%11.970.51
08/24941960882914-2.87%285,300266億9038万+13.26%13.10.56
08/21907959895941+0.43%665,100274億7883万+17.33%13.490.58
08/20936937930937+19.06%570,600273億6202万+17.71%13.430.57
08/19784788780787+0.38%2,500229億8176万-0.38%11.280.48
08/18789789776784+0.51%6,500228億9416万-0.88%11.240.48
08/17791791779780-0.26%6,100227億7735万-1.39%11.180.48
08/14775782771782+0.39%8,300228億3575万-1.01%11.210.48
08/13774780770779+0.13%11,400227億4815万-1.39%11.170.48
08/12777793777778-0.38%9,400227億1894万-1.52%11.150.48
08/11783784780781-0.13%18,100228億655万-1.26%11.20.48
08/10792794782782-1.14%15,900228億3575万-1.14%11.210.48
08/07799799790791-1%6,200230億9857万-0.13%11.340.48
08/067998007927990%2,800233億3218万+0.88%11.450.49
08/05791799791799+1.01%2,200233億3218万+0.88%11.450.49
08/04799800789791-1%4,300230億9857万0%11.340.48
08/03791799785799+0.13%8,900233億3218万+1.01%11.450.49
07/31796798793798+0.25%2,800233億298万+0.88%11.440.49
07/30795799790796+0.76%1,700232億4458万+0.63%11.410.49
07/29795795780790+0.51%6,000230億6937万-0.13%11.320.48
07/28787792785786-0.63%5,100229億5256万-0.51%11.270.48
07/27798798790791-0.5%6,700230億9857万0%11.340.48
07/24796798794795+0.13%4,500232億1537万+0.63%11.40.49
07/23793796785794+0.25%6,100231億8617万+0.51%11.380.49
07/22795799788792-0.88%2,900231億2777万+0.25%11.350.48
07/21797799794799+0.25%7,600233億3218万+1.14%11.450.49
07/17791799790797+0.76%5,700232億7378万+0.89%11.420.49
07/16785793778791-1.13%15,000230億9857万+0.13%11.340.48
07/15798800788800+0.88%8,100233億6138万+1.27%11.470.49
07/14782798781793+1.67%5,700231億5697万+0.51%11.370.49
07/13770780768780+0.52%7,100227億7735万-1.14%11.180.48
07/10785785770776-1.15%8,800226億6054万-1.77%11.120.47
07/09777785730785+0.77%20,600229億2336万-0.63%11.250.48
07/08793793777779-1.77%8,500227億4815万-1.52%11.170.48
07/07790793787793+0.38%2,500231億5697万+0.25%11.370.49
07/06785790784790+0.64%6,700230億6937万-0.13%11.320.48
07/03795795784785-1.13%13,100229億2336万-0.88%11.250.48
07/02800800790794-0.25%6,400231億8617万+0.25%11.380.49
07/01784799784796+0.89%11,600232億4458万+0.38%11.410.49
06/307897897807890%5,000230億4016万-0.5%11.310.48
06/29785793785789-0.88%5,800230億4016万-0.63%11.310.48
06/26794797792796+0.25%7,400232億4458万+0.25%11.410.49
06/25792800791794+0.51%9,900231億8617万0%11.380.49
06/24787794787790+0.51%9,300230億6937万-0.5%11.320.48
06/23785792784786-0.51%5,100229億5256万-1.01%11.270.48
06/22783790783790+0.38%4,700230億6937万-0.5%11.320.48
06/19783787783787-0.25%6,600229億8176万-1.01%11.280.48
06/187907927877890%6,100230億4016万-0.75%11.310.48
06/17789794789789-0.13%2,200230億4016万-0.75%11.310.48
06/16792794790790-0.25%2,500230億6937万-0.63%11.320.48
06/15795795790792-0.38%2,400231億2777万-0.5%11.350.48
06/12782796782795-0.13%9,600232億1537万-0.13%11.40.49
06/11797797791796+0.51%1,800232億4458万-0.13%11.410.49
06/10787792785792+0.64%3,100231億2777万-0.75%11.350.48
06/09794795785787-0.76%7,600229億8176万-1.5%11.280.48
06/08792796792793+0.13%2,300231億5697万-0.75%11.370.49
06/05794795791792-0.25%4,400231億2777万-1.12%11.350.48
06/047948007927940%13,400231億8617万-1.12%11.380.49
06/03795797790794-0.13%5,200231億8617万-1.37%11.380.49
06/02801801779795-0.87%17,900232億1537万-1.49%11.40.49
06/01792802790802+0.12%10,200234億1979万-0.74%11.50.49
05/29801804791801+0.13%6,600233億9058万-0.99%11.480.49
05/28804805800800-0.74%4,700233億6138万-1.11%11.470.49
05/27797807791806+0.75%11,700235億3659万-0.37%11.550.49
05/26796803795800+0.25%3,100233億6138万-1.11%11.470.49
05/25801803793798-0.25%7,600233億298万-1.36%11.440.49
05/22795800793800+0.38%6,500233億6138万-1.11%11.470.49
05/21797798790797+0.63%1,500232億7378万-1.48%11.420.49
05/20798800786792+0.13%5,200231億2777万-2.1%11.350.48
05/19791797789791-0.25%11,400230億9857万-2.1%11.340.48
05/18794795792793-0.13%6,100231億5697万-1.86%11.370.49
05/15787798787794+1.02%7,500231億8617万-1.61%11.380.49
05/14796800786786-1.75%12,000229億5256万-2.6%11.270.48
05/13799804797800-0.62%5,500233億6138万-0.87%11.470.49
05/12809809797805-0.49%14,000235億739万-0.12%11.540.49
05/11809809800809+0.25%12,400236億2420万+0.5%11.60.5
05/08808810802807-0.49%8,700235億6580万+0.37%11.570.49