株価チャート

2015/05/14～2015/10/06

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
10/061,6511,6831,6501,657+0.49%18,600160億1987万+2.98%10.51.26
10/051,6241,6571,6111,649+2.36%15,100159億4253万+2.11%10.451.25
10/021,6011,6221,5831,611+0.56%14,400155億7514万-0.62%10.211.22
10/011,5811,6151,5811,602+1.71%17,600154億8813万-1.42%10.151.22
09/301,5641,5801,5601,575+1.88%8,300152億2710万-3.55%9.981.19
09/291,5801,5801,5391,546-2.58%30,500149億4672万-6.08%9.791.17
09/281,6001,6001,5651,587+1.73%24,200153億4311万-4.63%10.051.2
09/251,5221,5601,5201,560+3.72%41,200150億8208万-7.14%9.881.18
09/241,5391,5401,5041,504-2.72%32,800145億4067万-11.48%9.531.14
09/181,5661,5781,5341,546-1.15%12,700149億4672万-10.01%9.791.17
09/171,5301,5731,5251,564+2.76%27,700151億2075万-10.01%9.911.19
09/161,5311,5341,5081,522-0.59%16,700147億1469万-13.33%9.641.15
09/151,5081,5391,5081,531+1.8%23,800148億170万-13.84%9.71.16
09/141,5501,5551,5041,504-1.89%54,900145億4067万-16.4%9.531.14
09/111,5261,5491,5101,533+0.33%52,400148億2104万-15.82%9.711.16
09/101,5281,5411,5201,528-1.1%58,600147億7270万-17%9.681.16
09/091,5661,5851,5081,545-3.8%100,100149億3706万-17.02%9.791.17
09/081,6381,6601,6001,606-1.95%17,000155億2680万-14.67%10.171.22
09/071,6061,6661,6061,638-0.49%23,200158億3618万-13.79%10.381.24
09/041,6981,7031,6201,646-2.66%28,900159億1352万-14.09%10.431.25
09/031,7151,7331,6881,691-0.18%13,400163億4858万-12.43%10.711.28
09/021,7101,7311,6661,694-4.19%48,900163億7759万-12.82%10.731.28
09/011,7501,8111,7231,768-0.9%79,600170億9302万-9.52%11.21.34
08/311,8241,8321,7611,784-3.04%44,700172億4771万-9.07%11.31.35
08/281,8241,8551,8101,840+2.68%40,900177億8912万-6.65%11.661.4
08/271,8081,8101,7831,792-0.61%47,000173億2505万-9.49%11.351.36
08/261,7501,8081,7501,803+4.95%144,800174億3140万-9.4%11.421.37
08/251,6801,8691,6801,718-3.97%51,800166億962万-14.14%10.881.3
08/241,8931,8961,7841,789-6.77%55,600172億9605万-11.17%11.331.36
08/211,9501,9601,9191,919-3.13%47,500185億5289万-5.23%12.161.46
08/202,0012,0031,9761,981-1%26,700191億5230万-2.37%12.551.5
08/192,0222,0231,9932,001-1.33%22,400193億4566万-1.53%12.681.52
08/181,9882,0421,9792,028+2.01%40,300196億670万-0.34%12.851.54
08/172,0102,0101,9731,988-1.92%59,700192億1998万-2.26%12.591.51
08/142,0472,0472,0112,027+0.05%25,000195億9703万-0.44%12.841.54
08/132,0422,0532,0102,026-0.78%25,600195億8736万-0.73%12.831.54
08/122,0792,0802,0222,042-1.78%26,400197億4205万-0.39%12.941.55
08/112,0682,0962,0522,079+0.68%30,200200億9977万+0.97%13.171.58
08/102,0312,0682,0212,065+1.72%26,600199億6442万-0.05%13.081.57
08/072,0502,0702,0202,030-1.55%37,000196億2604万-2.12%12.861.54
08/062,0512,0812,0282,062+0.93%34,400199億3541万-1.06%13.061.56
08/052,0402,0512,0212,043+0.15%10,600197億5172万-2.39%12.941.55
08/042,0382,0612,0272,040+0.29%33,100197億2272万-2.9%12.921.55
08/032,0352,0382,0102,034+0.1%29,200196億6471万-3.56%12.891.54
07/311,9952,0321,9922,032+2.16%19,400196億4537万-4.11%12.871.54
07/301,9701,9941,9661,989+1.32%28,200192億2965万-6.58%12.61.51
07/291,9881,9951,9551,963-1.16%35,300189億7828万-8.31%12.441.49
07/281,9692,0051,9441,986-1%41,100192億64万-7.8%12.581.51
07/272,0472,0472,0002,006-2%33,700193億9400万-7.34%12.711.52
07/242,0512,0552,0362,047-0.82%20,700197億9039万-5.89%12.971.55
07/232,0752,0772,0532,064+0.19%15,100199億5475万-5.36%13.081.57
07/222,0572,0672,0412,060+0.15%26,200199億1608万-5.85%13.051.56
07/212,0732,0762,0512,057+0.59%15,700198億8707万-6.33%13.031.56
07/172,0262,0762,0252,045+0.94%31,700197億7106万-7.17%12.961.55
07/162,0552,0552,0092,026-1.84%47,600195億8736万-8.37%12.831.54
07/152,0752,0882,0512,064-0.39%25,200199億5475万-6.99%13.081.57
07/142,0492,0762,0432,072+3.34%41,600200億3209万-6.92%13.131.57
07/132,0222,0221,9552,005-1.33%79,000193億8434万-10.21%12.71.52
07/102,1402,1412,0202,032-6.27%88,100196億4537万-9.49%12.871.54
07/092,1942,1942,0702,168-2.78%41,700209億6022万-3.86%13.731.64
07/082,2652,2712,2122,230-1.55%27,800215億5964万-1.28%14.131.69
07/072,2652,2862,2412,265+0.53%15,900218億9802万+0.18%14.351.72
07/062,2672,2722,2402,253-0.62%18,000217億8200万-0.44%14.271.71
07/032,2962,2962,2642,267-1.26%15,200219億1735万+0.04%14.361.72
07/022,2932,3012,2712,296+0.88%15,100221億9772万+1.19%14.551.74
07/012,2512,2922,2422,276+1.2%10,800220億436万+0.31%14.421.73
06/302,2332,2592,2252,249+0.72%14,300217億4333万-0.93%14.251.71
06/292,2482,2532,2102,233-2.49%26,000215億8864万-1.72%14.151.69
06/262,2862,3102,2802,290+0.17%19,200221億3972万+0.62%14.511.74
06/252,3082,3082,2862,286-0.39%12,500221億104万+0.4%14.481.73
06/242,2862,3122,2762,295+0.66%18,300221億8806万+0.79%14.541.74
06/232,2762,2802,2602,280+0.8%13,000220億4304万0%14.441.73
06/222,2572,2752,2462,262+0.8%12,800218億6901万-1.01%14.331.72
06/192,2302,2752,2252,244+1.36%15,600216億9499万-2.22%14.221.7
06/182,2322,2492,2102,214-1.03%24,000214億495万-3.49%14.031.68
06/172,2492,2652,2312,237-0.58%13,000216億2731万-2.44%14.171.7
06/162,2502,2682,2182,250+0.58%33,900217億5300万-1.83%14.251.71
06/152,2232,2532,2232,237-0.31%15,200216億2731万-2.36%14.171.7
06/122,2302,2472,2202,244+0.31%31,700216億9499万-2.01%14.221.7
06/112,2442,2442,2292,237+0.27%12,700216億2731万-2.23%14.171.7
06/102,2432,2532,2272,231-0.45%22,000215億6930万-2.36%14.131.69
06/092,2972,3052,2402,241-2.44%25,300216億6598万-1.75%14.21.7
06/082,2952,3292,2762,297+0.17%86,900222億739万+0.88%14.551.74
06/052,2792,2942,2752,293+0.97%30,200221億6872万+0.88%14.531.74
06/042,2892,3002,2632,271-0.79%19,200219億5602万+0.09%14.391.72
06/032,2902,2942,2712,289-0.65%30,400221億3005万+0.97%14.51.74
06/022,3332,3472,2922,304-1.03%50,300222億7507万+1.72%14.61.75
06/012,3292,3302,2892,328-0.04%34,400225億710万+2.92%14.751.77
05/292,3022,3422,2922,329+1.17%27,000225億1677万+3.24%14.751.77
05/282,3062,3302,2932,302-0.17%27,700222億5573万+2.4%14.581.75
05/272,3002,3202,2822,306-0.17%17,500222億9440万+2.81%14.611.75
05/262,3292,3292,2872,310-0.82%19,900223億3308万+3.26%14.631.75
05/252,3382,3402,2372,329+1.04%40,500225億1677万+4.44%14.751.77
05/222,3372,3382,2832,305+0.26%28,000222億8474万+3.78%14.61.75
05/212,3612,3652,2732,299-2.67%56,800222億2673万+3.93%14.561.74
05/202,4182,4252,3372,362-1.75%42,600228億3581万+6.88%14.961.79
05/192,4002,4692,3662,404-3.84%83,200232億4187万+9.12%15.231.82
05/182,2492,5002,2492,500+12.11%75,700241億7000万+14%15.841.9
05/152,2082,2452,1502,230+1.55%20,100215億5964万+2.34%14.131.69
05/142,1922,2092,1922,196-0.77%35,300212億3092万+1.01%13.911.67