株価チャート

2015/05/01～2015/09/30

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
20184/1, 株式併合 5→1
2015
09/301,9751,9751,9451,975-2.71%1,60059億2500万-2.03%8.070.34
09/292,0302,0302,0302,030+0.5%1,00060億9000万+0.35%8.30.35
09/282,0202,0202,0202,020-1.22%20060億6000万-0.49%8.260.35
09/252,0502,0502,0452,0450%80061億3500万+0.39%8.360.35
09/242,0452,0452,0452,0450%40061億3500万+0.1%8.360.35
09/182,0352,0452,0352,045+0.49%2,80061億3500万-0.24%8.360.35
09/172,0502,0502,0352,035-0.73%80061億500万-1.07%8.320.35
09/152,0302,0502,0302,050+1.23%1,00061億5000万-0.68%8.380.35
09/142,0502,0502,0102,025-1.22%1,40060億7500万-2.17%8.280.35
09/112,0352,0502,0302,050+0.99%3,40061億5000万-1.3%8.380.35
09/102,0302,0302,0302,030-0.25%40060億9000万-2.59%8.30.35
09/092,0252,0352,0252,035+3.04%40061億500万-2.82%8.320.35
09/081,9751,9751,9751,975+0.51%60059億2500万-6.09%8.070.34
09/072,0252,0251,9501,965-2%1,40058億9500万-7.05%8.030.34
09/042,0602,0602,0002,005-2.67%1,60060億1500万-5.69%8.20.35
09/032,1102,1102,0352,060-1.44%1,20061億8000万-3.56%8.420.36
09/022,0152,0902,0002,090+1.7%2,40062億7000万-2.52%8.540.36
09/012,0552,0552,0552,055+0.24%20061億6500万-4.42%8.40.36
08/312,0452,0502,0452,050+2.24%1,60061億5000万-5.05%8.380.35
08/281,9502,0151,9502,005+2.82%4,20060億1500万-7.52%8.20.35
08/271,9051,9501,9051,950+2.36%4,40058億5000万-10.55%7.970.34
08/261,9501,9501,8701,905-2.06%15,80057億1500万-13.13%7.790.33
08/251,8902,0001,8501,945-0.26%4,80058億3500万-11.95%7.950.34
08/242,0202,0201,9501,950-5.11%4,40058億5000万-12.28%7.970.34
08/212,1002,1002,0502,055-4.86%6,00061億6500万-8.09%8.40.36
08/202,2002,2002,1602,160-1.82%1,40064億8000万-3.79%8.830.37
08/192,2002,2002,2002,2000%40066億-2.27%8.990.38
08/182,1952,2002,1952,2000%1,20066億-2.35%8.990.38
08/172,2202,2202,1802,200-0.9%3,80066億-2.4%8.990.38
08/142,2202,2202,2202,2200%20066億6000万-1.55%9.080.38
08/132,1902,2202,1902,220+1.37%1,00066億6000万-1.55%9.080.38
08/122,2102,2302,1902,190-0.9%1,20065億7000万-2.97%8.950.38
08/112,2102,2102,1902,210+0.91%1,80066億3000万-2.13%9.040.38
08/102,2302,2302,1902,190-2.23%9,40065億7000万-3.05%8.950.38
08/072,2752,3502,2152,240-1.54%22,00067億2000万-0.97%9.160.39
08/062,2652,2752,2652,275+0.44%1,20068億2500万+0.49%9.30.39
08/052,2552,2702,2452,265+0.44%4,00067億9500万+0.13%9.260.39
08/042,2552,2652,2552,2550%80067億6500万-0.22%9.220.39
08/032,2552,2552,2552,2550%60067億6500万-0.18%9.220.39
07/312,2602,2602,2502,255+0.22%1,80067億6500万-0.18%9.220.39
07/292,2602,2602,2502,2500%1,40067億5000万-0.4%9.20.39
07/282,2652,2652,2502,250-1.1%3,40067億5000万-0.4%9.20.39
07/272,2902,2902,2752,275-0.44%2,20068億2500万+0.71%9.30.39
07/242,2902,2952,2852,285-0.22%3,60068億5500万+1.24%9.340.4
07/232,2952,2952,2902,290-0.22%1,60068億7000万+1.64%9.360.4
07/222,3002,3002,2752,295-0.22%3,60068億8500万+2.05%9.380.4
07/212,3002,3052,2802,300+0.88%3,00069億+2.45%9.40.4
07/172,3002,3002,2802,2800%2,20068億4000万+1.65%9.320.39
07/162,3002,3002,2702,280-0.65%2,20068億4000万+1.69%9.320.39
07/152,3002,3002,2652,295+0.22%4,60068億8500万+2.36%9.380.4
07/142,2802,2902,2802,290+1.33%3,00068億7000万+2.23%9.360.4
07/132,2252,2602,2252,260+1.57%1,40067億8000万+0.98%9.240.39
07/102,2502,2502,2102,2250%2,20066億7500万-0.58%9.10.38
07/092,2252,2252,1752,225-0.22%4,20066億7500万-0.63%9.10.38
07/082,2652,2652,2302,230-0.89%2,20066億9000万-0.49%9.120.39
07/072,2602,2602,2302,250+1.35%2,60067億5000万+0.31%9.20.39
07/062,2502,2502,2102,220-1.33%2,00066億6000万-1.07%9.080.38
07/032,2802,2802,2402,250-0.44%2,80067億5000万+0.18%9.20.39
07/022,2702,2902,2602,260-1.53%2,20067億8000万+0.49%9.240.39
07/012,2352,3052,2302,295+3.61%11,00068億8500万+1.95%9.380.4
06/302,2002,2202,2002,2150%3,40066億4500万-1.64%9.060.38
06/292,2252,2402,1902,215-0.45%4,20066億4500万-1.77%9.060.38
06/262,2402,2402,2252,225-1.33%2,00066億7500万-1.51%9.10.38
06/252,2302,2602,2302,255-0.44%7,40067億6500万-0.35%9.220.39
06/242,2502,2702,2502,265+0.89%2,40067億9500万+0.04%9.260.39
06/232,2452,2452,2402,2450%2,20067億3500万-0.8%9.180.39
06/222,2452,2502,2252,245+0.9%4,20067億3500万-0.75%9.180.39
06/192,2152,2252,2102,225+1.37%1,20066億7500万-1.55%9.10.38
06/182,1952,2052,1802,195+0.92%2,80065億8500万-2.79%8.970.38
06/172,2102,2102,1602,175-1.58%6,80065億2500万-3.63%8.890.38
06/162,2602,2602,2102,210-1.34%6,60066億3000万-2.04%9.040.38
06/152,2952,2952,2002,240-1.32%5,00067億2000万-0.67%9.160.39
06/122,2852,2852,2652,270+0.22%3,80068億1000万+0.89%9.280.39
06/112,2602,2752,2602,265+0.67%4,20067億9500万+0.98%9.260.39
06/102,2602,2652,2502,250+0.22%2,80067億5000万+0.63%9.20.39
06/092,2402,2552,2352,245-0.22%8,80067億3500万+0.72%9.180.39
06/082,2552,2602,2502,250-0.22%5,60067億5000万+1.21%9.20.39
06/052,2602,2802,2552,255-0.88%2,60067億6500万+1.67%9.220.39
06/042,2852,2852,2752,275-0.44%3,60068億2500万+2.89%9.30.39
06/032,2752,2852,2752,285+0.66%1,40068億5500万+3.72%9.340.4
06/022,2702,2852,2602,270-0.44%3,40068億1000万+3.51%9.280.39
06/012,3152,3152,2602,280-1.08%4,20068億4000万+4.4%9.320.39
05/292,3202,3402,2902,305-0.86%13,80069億1500万+6.03%9.420.4
05/282,3402,3452,3102,325+0.87%8,60069億7500万+7.54%9.510.4
05/272,2652,3052,2302,305+0.22%5,40069億1500万+7.21%9.420.4
05/262,3202,3452,3002,300-0.86%6,00069億+7.58%9.40.4
05/252,3402,3502,3102,320-0.22%9,20069億6000万+9.13%9.490.4
05/222,3002,3252,2752,325+2.42%10,60069億7500万+9.98%9.510.4
05/212,2502,2902,2502,270+1.34%10,20068億1000万+7.99%9.280.39
05/202,2552,2752,2402,240+0.67%9,40067億2000万+7.13%9.160.39
05/192,2502,2752,1952,225+1.14%21,60066億7500万+6.87%9.10.38
05/182,1852,2002,1752,200+1.38%7,60066億+6.13%90.38
05/152,1702,1702,1252,170+0.23%5,80065億1000万+5.03%8.870.38
05/142,1452,1652,1202,1650%4,00064億9500万+5.15%8.850.37
05/132,1652,1652,1352,165-0.23%9,80064億9500万+5.51%8.850.37
05/122,0802,1752,0802,170+2.84%21,20065億1000万+6.06%8.870.38
05/112,0902,1102,0802,110+0.24%6,20063億3000万+3.43%8.630.36
05/082,1002,1052,0852,105+0.96%2,20063億1500万+3.39%8.610.36
05/072,1052,1052,0852,0850%1,00062億5500万+2.66%8.520.36
05/012,1102,1102,0802,085-0.48%4,80062億5500万+2.76%8.520.36