株価チャート

2015/06/08～2015/10/30

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
10/302,5192,5602,5052,544+1.03%853,1003700億7060万+8.07%32.045.66
10/292,4652,5292,4652,518+2.48%1,279,2003662億8843万+7.7%31.725.6
10/282,4212,4842,4092,457-1.44%1,795,1003574億1488万+5.68%30.955.47
10/272,4562,5352,4562,493+1.55%2,265,5003626億5173万+7.69%31.45.55
10/262,4822,4982,4512,455-0.69%1,604,1003571億2394万+6.65%30.925.46
10/232,4112,4902,3972,472+3.87%1,919,4003595億9690万+7.71%31.145.5
10/222,3722,4072,3702,380-0.38%577,0003462億1384万+4.02%29.985.3
10/212,3732,3992,3642,389+0.67%814,4003474億7098万+4.6%30.095.32
10/202,4062,4122,3582,373-0.79%712,1003451億4384万+4.17%29.885.28
10/192,3802,4042,3552,392+0.72%714,1003479億731万+5.19%30.125.32
10/162,3622,3952,3582,375+0.93%815,0003454億3473万+4.67%29.915.28
10/152,3182,3542,3092,353+1.77%537,8003422億3491万+3.75%29.635.24
10/142,2962,3522,2962,312+0.04%881,2003362億7162万+1.94%29.125.14
10/132,2592,3242,2592,311+2.3%698,9003361億2617万+1.72%29.15.14
10/092,2742,2772,2282,259-0.09%868,1003285億6297万-0.7%28.455.03
10/082,2972,3062,2612,261-1.31%808,2003288億5386万-0.88%28.475.03
10/072,3042,3132,2642,291-0.52%499,1003332億1725万+0.26%28.855.1
10/062,3582,3592,2972,303-1.2%623,0003349億6260万+0.66%295.12
10/052,3322,3502,3172,331+0.43%454,6003390億3510万+1.79%29.365.19
10/022,3282,3552,3062,321+0.87%560,4003375億8063万+1.4%29.235.16
10/012,2562,3092,2562,301+2.45%783,0003346億7171万+0.7%28.985.12
09/302,2342,2632,2152,246+0.58%791,7003266億7217万-1.58%28.295
09/292,2562,2592,2052,233-1.72%843,2003247億8137万-2.32%28.124.97
09/282,2112,2812,2032,272+3.13%880,4003304億5377万-0.92%28.615.06
09/252,1802,2232,1662,203+2.04%799,2003204億1798万-4.22%27.744.9
09/242,1892,2172,1592,159-1.42%643,3003140億1835万-6.58%27.194.8
09/182,2122,2252,1772,190-0.45%825,2003185億2718万-5.73%27.584.87
09/172,1932,2082,1422,200+1.01%805,7003199億8164万-5.58%27.714.9
09/162,3102,3102,1722,178-4.05%1,017,9003167億8183万-6.8%27.434.85
09/152,3002,3122,2702,270-0.79%451,1003301億6288万-3.16%28.595.05
09/142,2872,3432,2662,288+0.04%504,0003327億8091万-2.64%28.815.09
09/112,2052,3122,2042,287+1.55%768,1003326億3546万-2.89%28.85.09
09/102,2342,2652,2102,252-0.4%770,6003275億4485万-4.45%28.365.01
09/092,3002,3172,1722,261+0.04%1,651,3003288億5386万-4.24%28.475.03
09/082,3302,3552,2572,260-3.95%662,5003287億842万-4.52%28.465.03
09/072,3482,3612,3112,353-0.51%470,8003422億3491万-0.76%29.635.24
09/042,4272,4272,3452,365-1.58%547,9003439億8027万-0.21%29.785.26
09/032,4132,4402,3862,403+0.5%442,5003495億722万+1.56%30.265.35
09/022,3402,4432,3202,391-0.21%823,8003477億6187万+1.27%30.115.32
09/012,3512,4352,3372,396+0.67%1,239,9003484億8910万+1.7%30.175.33
08/312,4022,4032,3522,380+1.19%608,0003461億6196万+1.28%29.975.3
08/282,4002,4052,3422,352-0.42%751,7003420億8947万+0.34%29.625.23
08/272,3372,4002,3372,362+2.52%737,9003435億4393万+0.98%29.755.26
08/262,2552,3082,2412,304+4.35%925,6003351億805万-1.24%29.025.13
08/252,1762,2792,1232,208-0.81%970,9003211億4521万-5.11%27.814.91
08/242,2562,3132,2252,226-5.28%856,1003237億6325万-4.3%28.034.95
08/212,3482,3862,3012,350-2.81%853,0003417億9857万+1.21%29.65.23
08/202,4172,4662,3862,418-1.19%620,8003516億8892万+4.54%30.455.38
08/192,4002,4682,3752,447-1.33%949,0003559億686万+6.16%30.825.45
08/182,4502,4852,4422,480+0.57%586,8003607億658万+8.06%31.235.52
08/172,3982,4972,3982,466+4.54%1,195,4003586億7033万+8.06%31.065.49
08/142,3542,3652,3342,359-0.34%401,2003431億759万+4.06%29.715.25
08/132,3622,3752,3382,3670%365,8003442億7116万+4.92%29.815.27
08/122,4172,4172,3602,367-1.87%636,2003442億7116万+5.29%29.815.27
08/112,4052,4272,3842,412+0.29%628,0003508億1624万+7.68%30.385.37
08/102,3532,4072,3382,405+2.38%387,1003497億9812万+7.9%30.295.35
08/072,3572,3622,3222,349-0.3%300,9003416億5313万+5.91%29.585.23
08/062,3962,4082,3562,356-1.3%541,7003426億7125万+6.7%29.675.24
08/052,4002,4222,3632,387+0.55%878,4003471億8008万+8.6%30.065.31
08/042,3502,3912,3412,374+1.71%596,3003452億8928万+8.6%29.95.28
08/032,2382,3352,2312,334+3.5%907,4003394億7144万+7.36%29.395.19
07/312,2722,2852,2462,255-0.79%589,9003279億8119万+4.21%28.45.02
07/302,2962,3152,2522,273-0.26%778,3003305億9922万+5.33%28.635.06
07/292,2712,2892,2292,279+1.51%640,4003314億7189万+5.95%28.75.07
07/282,2272,2522,1892,245+0.85%728,5003265億2672万+4.61%28.275
07/272,2312,2422,2042,226-0.09%949,6003237億6325万+3.92%28.034.95
07/242,1992,2392,1982,228+1.36%649,4003240億5414万+4.16%28.064.96
07/232,2012,2292,1932,198+1.1%580,0003196億9075万+3.05%27.684.89
07/222,1802,1932,1592,174-0.32%523,8003162億4万+2.11%27.384.84
07/212,1432,1832,1372,181+2.83%613,0003171億8109万+2.59%27.464.85
07/172,1322,1352,1082,121-0.52%467,5003084億5534万-0.09%26.714.72
07/162,1412,1562,1212,132-3.57%1,246,9003100億5506万+0.42%26.854.74
07/152,1982,2342,1982,211+0.64%527,5003215億4397万+4.15%27.844.92
07/142,1972,2042,1722,197+2.04%644,6003195億796万+3.63%27.674.89
07/132,1192,1622,1102,153+3.21%522,8003131億907万+1.7%27.114.79
07/102,1192,1342,0862,086-0.38%641,8003033億6531万-1.42%26.274.64
07/092,1022,1062,0662,094-2.7%993,8003045億2875万-1.18%26.374.66
07/082,1692,1932,1502,152-0.83%994,9003129億6364万+1.37%27.14.79
07/072,1562,1752,1352,170+1.54%713,9003155億8137万+2.21%27.334.83
07/062,1082,1572,1002,137+0.28%558,1003107億8220万+0.66%26.914.75
07/032,1032,1452,0992,131+1.28%495,0003099億963万+0.24%26.834.74
07/022,1182,1222,0982,104+0.33%369,8003059億8304万-1.13%26.494.68
07/012,1192,1282,0922,0970%319,3003049億6504万-1.83%26.414.67
06/302,0652,1092,0652,097+1.55%515,2003049億6504万-2.28%26.414.67
06/292,0482,0822,0392,065-1.48%685,1003003億1130万-4.18%264.59
06/262,1022,1202,0812,096+0.05%426,9003048億1961万-3.14%26.394.66
06/252,1082,1132,0662,095-0.71%892,7003046億7418万-3.55%26.384.66
06/242,1602,1602,1082,110-2.09%744,6003068億5562万-3.26%26.574.69
06/232,1472,1642,1422,155+0.84%955,8003133億9993万-1.55%27.144.79
06/222,1312,1422,1242,137-0.33%572,6003107億8220万-2.73%26.914.75
06/192,1322,1522,1172,144+2.19%1,049,4003118億21万-2.81%274.77
06/182,0802,1152,0712,098+0.58%973,9003051億1046万-5.37%26.424.67
06/172,1052,1452,0822,086-0.9%942,1003033億6531万-6.29%26.274.64
06/162,0952,1332,0862,105+0.43%1,044,4003061億2847万-5.94%26.514.68
06/152,1092,1162,0872,096-0.9%826,1003048億1961万-6.8%26.394.66
06/122,1392,1422,1082,115-1.44%1,338,5003075億8276万-6.46%26.634.71
06/112,1352,1582,1342,146+0.94%920,5003120億9107万-5.46%27.024.77
06/102,1232,1792,1232,126+0.14%1,270,7003091億8248万-6.55%26.774.73
06/092,1352,1482,1162,123-0.56%1,115,9003087億4620万-6.97%26.734.72
06/082,1732,1762,1252,135-1.75%891,8003104億9135万-6.89%26.884.75