株価チャート

2015/06/04～2015/10/29

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
20181/1, 株式併合 10→1
2015
10/291,5701,6201,5401,540+1.32%24,00025億5640万+6.8%-0.49
10/281,5401,6101,5101,5200%21,50025億2320万+5.7%-0.49
10/271,4601,5801,4401,520+5.56%35,60025億2320万+6%-0.49
10/261,4301,4701,4301,440+1.41%6,70023億9040万+0.63%-0.46
10/231,4301,4401,4201,4200%8,60023億5720万-0.84%-0.46
10/221,4401,4401,4201,420-0.7%1,60023億5720万-0.84%-0.46
10/211,4301,4301,4101,4300%1,00023億7380万-0.21%-0.46
10/201,4201,4401,4201,430+0.7%1,80023億7380万-0.14%-0.46
10/191,4301,4401,4201,420-1.39%2,20023億5720万-0.84%-0.46
10/161,4601,4801,4401,440-1.37%1,20023億9040万+0.7%-0.46
10/151,4401,4601,4001,4600%3,20024億2360万+2.1%-0.47
10/141,5001,5001,4601,460-2.67%1,90024億2360万+1.96%-0.47
10/131,5101,5401,5001,500+0.67%2,00024億9000万+4.68%-0.48
10/091,4901,5101,4901,490+0.68%80024億7340万+3.91%-0.48
10/081,4401,4901,4401,480+2.78%2,30024億5680万+3.06%-0.48
10/071,4501,4701,4301,440+0.7%3,20023億9040万-0.14%-0.46
10/061,4201,4501,4201,4300%3,30023億7380万-1.24%-0.46
10/051,4201,4301,4201,430+2.88%1,60023億7380万-1.38%-0.46
10/021,4201,4201,3901,390-0.71%1,00023億740万-4.27%-0.45
10/011,4001,4101,4001,400-2.1%80023億2400万-3.58%-0.45
09/301,3801,4301,3801,430+4.38%2,30023億7380万-1.72%-0.46
09/291,4201,4201,3701,370-4.2%60022億7420万-6.48%-0.44
09/281,3701,4301,3701,430+5.15%1,60023億7380万-3.51%-0.46
09/251,4201,4201,3601,360-2.86%2,80022億5760万-9.15%-0.44
09/241,4001,4101,4001,400-2.1%2,10023億2400万-7.65%-0.45
09/181,4301,4401,4301,430-0.69%50023億7380万-6.72%-0.46
09/171,4401,4501,4301,4400%1,40023億9040万-7.04%-0.46
09/161,4501,4601,4401,440-0.69%1,30023億9040万-8.34%-0.46
09/151,4201,4601,4201,450+2.11%2,70024億700万-9.2%-0.47
09/141,4601,4601,4101,420-2.07%5,00023億5720万-12.83%-0.46
09/111,4201,4701,4101,450+2.11%4,30024億700万-12.91%-0.47
09/101,3901,4201,3901,420-0.7%1,00023億5720万-16.91%-0.46
09/091,4301,4301,3801,430+4.38%4,00023億7380万-18.38%-0.46
09/081,4401,4601,3601,370-4.2%7,60022億7420万-23.59%-0.44
09/071,4001,4801,3901,430-4.67%10,60023億7380万-21.82%-0.46
09/041,5201,5701,5001,5000%4,70024億9000万-19.48%-0.48
09/031,5101,5201,4901,500-0.66%2,50024億9000万-20.76%-0.48
09/021,4401,5101,4201,510-1.95%5,10025億660万-21.44%-0.48
09/011,6301,6301,5201,540-6.1%5,80025億5640万-20.94%-0.49
08/311,5701,6501,5701,640+2.5%16,40027億2240万-16.84%-0.53
08/281,5101,6201,5101,600+8.84%16,60026億5600万-19.76%-0.51
08/271,5401,5401,4701,4700%6,70024億4020万-27.19%-0.47
08/261,4601,4701,4001,470+4.26%9,00024億4020万-28.29%-0.47
08/251,3201,4801,2601,410-4.08%24,60023億4060万-32.11%-0.45
08/241,5701,5901,4601,470-11.98%19,90024億4020万-30.07%-0.47
08/211,7501,7501,6501,670-7.22%10,80027億7220万-21.45%-0.54
08/201,8201,8201,8001,800-0.55%11,40029億8800万-15.97%-0.58
08/191,8301,8401,8101,810-1.09%9,20030億460万-15.93%-0.58
08/181,8301,8601,8301,8300%6,10030億3780万-15.36%-0.59
08/171,8401,8601,8301,8300%5,90030億3780万-15.67%-0.59
08/141,9001,9101,8001,830-8.04%41,00030億3780万-15.9%-0.59
08/132,0602,0601,9901,990-4.78%20,90033億340万-8.84%-0.64
08/122,2602,2601,9802,090-7.11%43,20034億6940万-4.39%-0.67
08/112,2602,3002,2202,250-3.02%18,80037億3500万+2.93%-0.72
08/102,2302,3602,2102,320-9.02%28,40038億5120万+6.42%-0.75
08/072,4702,5502,4202,550+2.82%17,30042億3300万+17.46%-0.82
08/062,5702,7202,4802,480+0.4%89,30041億1680万+15.24%-0.8
08/052,2602,5002,2402,470+9.29%48,00041億20万+15.64%-0.79
08/042,2902,4002,2602,260-1.31%40,70037億5160万+6.65%-0.73
08/032,2902,3502,2302,290+1.78%68,40038億140万+8.33%-0.74
07/312,2202,2702,2002,250+1.35%15,90037億3500万+6.74%-0.72
07/302,1602,2302,1602,220+2.78%7,10036億8520万+5.41%-0.71
07/292,1502,1702,1502,160+0.47%1,90035億8560万+2.71%-0.69
07/282,1202,1602,1102,150-1.83%3,60035億6900万+2.33%-0.69
07/272,1802,2302,1802,190-1.35%3,90036億3540万+4.24%-0.7
07/242,2102,2202,1802,220-0.45%1,10036億8520万+5.76%-0.71
07/232,1202,3502,1202,230+3.72%31,60037億180万+6.39%-0.72
07/222,0002,1502,0002,150+5.91%4,60035億6900万+2.67%-0.69
07/212,0702,0702,0302,030-2.87%3,70033億6980万-3.15%-0.65
07/162,0902,0902,0902,090+1.46%40034億6940万-0.62%-0.67
07/152,1002,1002,0602,060-0.96%1,70034億1960万-2.23%-0.66
07/142,0602,0802,0402,080+2.46%2,60034億5280万-1.52%-0.67
07/132,0702,0702,0302,030-0.49%20033億6980万-4.06%-0.65
07/101,9602,0401,9602,040+3.55%1,80033億8640万-3.91%-0.66
07/092,0102,0101,9201,970-1.99%5,30032億7020万-7.42%-0.63
07/082,0502,0502,0102,010-2.9%3,80033億3660万-5.9%-0.65
07/072,0602,0702,0302,0700%1,50034億3620万-3.36%-0.66
07/062,1002,1002,0402,070-1.43%60034億3620万-3.5%-0.66
07/032,1002,1002,0802,100-0.47%70034億8600万-2.19%-0.67
07/022,1002,1102,1002,110+1.93%30035億260万-1.63%-0.68
07/012,0702,0802,0502,0700%1,00034億3620万-3.32%-0.66
06/302,1102,1102,0402,070+0.98%1,50034億3620万-3.27%17.890.64
06/292,0502,2002,0302,050-4.65%5,30034億300万-4.16%17.720.64
06/262,1402,2002,1202,150+0.47%3,20035億6900万+0.42%18.590.67
06/252,1702,1702,1302,140-1.83%1,10035億5240万+0.33%18.50.67
06/242,1602,2002,1402,180+0.93%3,70036億1880万+2.44%18.850.68
06/232,1002,1602,0802,160+2.86%10,00035億8560万+1.65%18.670.67
06/222,1402,1402,1002,100-2.33%2,20034億8600万-1.13%18.150.65
06/192,1302,1502,1202,150+0.47%80035億6900万+1.22%18.590.67
06/182,1402,1602,1302,140-0.47%1,20035億5240万+0.85%18.50.67
06/172,1902,1902,1502,150-1.38%2,70035億6900万+1.22%18.590.67
06/162,1702,1802,1502,180-0.91%3,10036億1880万+2.44%18.850.68
06/152,2002,2002,1902,2000%2,20036億5200万+3.38%19.020.68
06/122,2002,2102,1702,200+0.46%3,90036億5200万+3.38%19.020.68
06/112,2002,2202,1902,190-0.45%4,50036億3540万+2.87%18.930.68
06/102,1802,2002,1602,200+0.92%3,00036億5200万+3.38%19.020.68
06/092,1702,1902,1702,180-0.91%1,90036億1880万+2.44%18.850.68
06/082,1502,2002,1502,200+1.38%6,60036億5200万+3.48%19.020.68
06/052,1702,1702,1502,1700%3,00036億220万+2.17%18.760.68
06/042,1602,1802,1602,170+0.46%2,40036億220万+2.07%18.760.68