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
201710/1, 株式分割 1→2
2015
09/301,2631,2661,2631,266+0.24%1,20076億5141万-2.5%12.482.17
09/291,2761,2761,2531,263-1.02%5,40076億3327万-3.11%12.452.17
09/281,2561,2911,2561,276-1.88%17,20077億1187万-2.48%12.582.19
09/251,2841,3001,2841,300+1.36%8,20078億6000万-0.99%12.822.23
09/241,3031,3031,2831,283-1.69%6,20077億5419万-2.62%12.642.2
09/181,3101,3101,3001,305-0.04%3,20078億7677万-1.32%12.842.24
09/171,3051,3051,2951,305+1.12%3,40078億7979万-1.58%12.852.24
09/161,3001,3001,2911,291-0.73%2,60077億9224万-2.97%12.712.21
09/151,2951,3001,2951,300+1.17%1,20078億4960万-2.55%12.82.23
09/141,2901,2901,2801,285-0.39%4,20077億5903万-4.03%12.652.2
09/111,2651,2901,2651,290+1.14%6,20077億8922万-4.02%12.72.21
09/101,2871,3031,2601,276-2.26%14,40077億167万-5.38%12.562.19
09/091,2851,3051,2851,305+3.65%6,80078億7979万-3.62%12.852.24
09/081,2831,2831,2531,259-3.71%5,60076億204万-7.22%12.42.16
09/071,2801,3081,2681,308+1.55%7,40078億9489万-4.07%12.872.24
09/041,3011,3011,2851,288-1.68%6,40077億7412万-5.75%12.682.21
09/031,3051,3101,3051,310+0.81%1,80079億696万-4.49%12.892.25
09/021,3091,3101,2981,299-1.1%24,80078億4356万-5.46%12.792.23
09/011,3401,3501,3141,314-1.9%6,60079億3112万-4.61%12.932.25
08/311,3391,3601,3391,339+0.04%3,20080億8509万-3.04%13.182.3
08/281,3401,3501,3391,339+0.56%3,60080億8207万-3.22%13.182.3
08/271,3251,3341,3201,331+2.38%7,40080億3678万-4.04%13.112.28
08/261,3251,3261,3001,300+1.05%19,40078億4960万-6.47%12.82.23
08/251,2861,3301,2851,287-4.14%22,40077億6809万-7.78%12.672.21
08/241,3421,3641,3421,342-2.65%17,20081億320万-4.14%13.212.3
08/211,3911,3951,3771,379-1.36%12,80083億2249万-1.75%13.572.36
08/201,3931,4051,3921,398+0.07%3,00084億3720万-0.46%13.762.4
08/191,4041,4041,3961,397-0.53%2,40084億3117万-0.53%13.752.39
08/181,4031,4041,3971,404+0.11%1,80084億7645万0%13.822.41
08/171,4031,4031,4021,403-0.07%1,80084億6739万-0.11%13.812.41
08/141,4041,4081,3911,404-0.04%5,40084億7343万+0.04%13.822.41
08/131,4051,4051,4041,4040%2,40084億7645万+0.14%13.822.41
08/121,4131,4131,4041,404-0.43%7,60084億7645万+0.14%13.822.41
08/111,4091,4141,4091,410+0.11%1,80085億1267万+0.57%13.882.42
08/101,4081,4101,4081,409+0.04%5,00085億361万+0.54%13.872.42
08/071,4061,4301,4051,408+0.28%10,20085億60万+0.57%13.862.41
08/061,4041,4081,4041,404+0.11%1,60084億7645万+0.36%13.822.41
08/051,4001,4031,4001,403+0.36%1,00084億6739万+0.32%13.812.41
08/041,3941,3981,3941,398+0.29%2,20084億3720万+0.04%13.762.4
08/031,4001,4021,3941,394+0.07%2,60084億1305万-0.18%13.722.39
07/311,3901,4051,3901,393+0.29%4,40084億702万-0.18%13.712.39
07/301,3881,3891,3881,389+0.07%4,60083億8287万-0.47%13.672.38
07/291,3901,3901,3731,388-0.89%5,00083億7683万-0.47%13.662.38
07/281,4141,4141,3931,4000%1,40084億5230万+0.43%13.782.4
07/271,4271,4271,3961,400-1.41%7,60084億5230万+0.5%13.782.4
07/241,4211,4211,4001,420-0.04%6,00085億7304万+2.01%13.982.44
07/231,4211,4211,4211,4210%80085億7606万+2.19%13.982.44
07/221,4231,4281,4181,421+0.21%2,80085億7606万+2.34%13.982.44
07/211,4181,4201,4171,418+0.35%3,60085億5086万+2.27%13.942.43
07/171,4101,4131,4101,413+0.46%2,60085億2070万+2.06%13.892.42
07/161,4031,4061,3991,406+0.72%4,20084億8149万+1.74%13.832.41
07/151,4021,4021,3961,396-0.29%1,40084億2117万+1.16%13.732.39
07/141,3901,4001,3901,400+0.76%2,20084億4530万+1.6%13.772.4
07/131,3901,3901,3901,390-0.04%1,40083億8196万+0.98%13.672.38
07/101,3901,3901,3901,390+0.98%11,20083億8497万+1.09%13.672.38
07/091,3751,3801,3601,377-1.29%13,80083億354万+0.25%13.542.36
07/081,4031,4031,3931,395-0.75%4,40084億1212万+1.64%13.722.39
07/071,3931,4051,3931,405+1.48%7,00084億7546万+2.55%13.822.41
07/061,3851,3931,3751,385-0.04%7,00083億5179万+1.21%13.622.37
07/031,3851,3881,3821,385+0.36%5,60083億5481万+1.32%13.622.37
07/021,3821,3821,3801,3800%2,40083億2465万+1.02%13.572.36
07/011,3831,3831,3751,380+0.33%4,20083億2465万+1.1%13.572.36
06/301,3781,3801,3741,376-0.25%6,80083億438万+0.77%13.542.36
06/291,3711,3801,3701,379-0.18%6,00083億2551万+1.1%13.582.36
06/261,3791,3821,3791,382+0.22%6,40083億4061万+1.28%13.62.37
06/251,3821,3821,3761,379-0.11%4,20083億2249万+1.14%13.572.36
06/241,3781,3851,3781,3800%12,80083億3155万+1.32%13.592.37
06/231,3801,3831,3801,380+0.18%4,60083億3155万+1.4%13.592.37
06/221,3781,3781,3771,378+0.18%2,00083億1646万+1.21%13.562.36
06/191,3691,3751,3691,375+0.51%1,40083億136万+1.1%13.542.36
06/181,3771,3771,3681,368-0.33%2,20082億5910万+0.66%13.472.35
06/171,3751,3751,3731,3730%1,60082億8627万+0.99%13.512.35
06/161,3781,3781,3631,3730%14,80082億8627万+0.99%13.512.35
06/151,3681,3761,3681,373+0.73%5,80082億8627万+0.99%13.512.35
06/121,3721,3781,3631,363+0.63%16,40082億2590万+0.26%13.412.34
06/111,3501,3561,3501,354+0.59%5,40081億7458万-0.37%13.332.32
06/101,3461,3481,3461,346-0.07%3,60081億2628万-1.03%13.252.31
06/091,3481,3501,3471,3470%2,60081億3232万-1.1%13.262.31
06/081,3481,3491,3471,347-0.22%3,00081億3232万-1.25%13.262.31
06/051,3501,3531,3461,3500%3,20081億5043万-1.24%13.292.32
06/041,3501,3501,3461,3500%4,80081億5043万-1.39%13.292.32
06/031,3511,3511,3451,350-0.07%9,20081億5043万-1.6%13.292.32
06/021,3551,3551,3511,351-0.3%4,80081億5647万-1.6%13.32.32
06/011,3651,3651,3551,355-0.91%8,20085億262万-1.45%13.892.42
05/291,3651,3681,3651,368+0.66%3,80085億8106万-0.69%14.012.44
05/281,3581,3651,3581,359-0.48%4,00085億2458万-1.42%13.922.43
05/271,3691,3691,3651,365-0.33%2,60085億6537万-1.09%13.992.44
05/261,3681,3701,3651,370+0.15%2,40085億9361万-0.83%14.042.44
05/251,3581,3701,3581,368+0.74%3,00085億8106万-1.05%14.012.44
05/221,3621,3621,3581,358-0.33%9,40085億1831万-1.84%13.912.42
05/211,3631,3731,3611,362+0.33%2,80085億4655万-1.59%13.962.43
05/201,3601,3631,3581,3580%2,20085億1831万-1.99%13.912.42
05/191,3581,3741,3561,3580%10,80085億1831万-2.06%13.912.42
05/181,3611,3631,3561,358-0.37%5,20085億1831万-2.2%13.912.42
05/151,3701,3751,3601,363-0.18%11,40085億4968万-1.91%13.962.43
05/141,3731,3731,3651,3650%4,20085億6537万-1.8%13.992.44
05/131,3651,3751,3651,365-0.22%12,40085億6537万-1.8%13.992.44
05/121,3711,3711,3651,368-0.36%4,20085億8420万-1.65%14.022.44
05/111,3711,3761,3711,373+0.22%2,20086億1557万-1.29%14.072.45
05/081,3711,3751,3701,370-0.36%5,80085億9675万-1.58%14.042.45