株価チャート

2015/05/27～2015/10/27

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
201810/1, 株式併合 10→1
2015
10/273,4303,5203,4303,520+0.28%30054億6769万+3.53%-0.34
10/263,4603,5103,4503,510+0.57%60054億5216万+3.51%-0.34
10/233,4003,4903,4003,490+2.35%50054億2109万+3.07%-0.34
10/223,4103,4103,4103,4100%10052億9683万+1.13%-0.33
10/213,4403,4403,4103,410-2.01%20052億9683万+1.49%-0.33
10/193,4803,4803,4803,480+1.46%10054億556万+3.97%-0.34
10/163,4703,4703,4303,4300%30053億2789万+2.79%-0.33
10/153,4003,4303,4003,430+0.88%50053億2789万+3.06%-0.33
10/143,4003,4003,3103,4000%80052億8129万+2.32%-0.33
10/133,4503,4503,4003,400-2.86%50052億8129万+2.38%-0.33
10/093,4203,5203,4203,500+2.94%1,00054億3663万+5.42%-0.34
10/083,4203,4203,4003,400-2.86%60052億8129万+2.66%-0.33
10/073,5003,5003,5003,500+1.45%30054億3663万+5.93%-0.34
10/063,4003,4503,4003,450+4.55%1,40053億5896万+4.74%-0.34
10/053,3003,3003,3003,3000%20051億2596万+0.24%-0.32
10/023,2403,3003,2403,300+1.85%70051億2596万-0.03%-0.32
10/013,3003,3003,2203,240+0.31%70050億3276万-2.03%-0.32
09/303,2903,2903,2303,230-2.42%30050億1723万-2.65%-0.32
09/293,3103,3103,3103,310-4.06%10051億4149万-0.48%-0.32
09/283,4503,4503,4503,4500%10053億5896万+3.57%-0.34
09/183,4203,4503,4203,450+0.88%1,00053億5896万+3.6%-0.34
09/173,4303,4503,4203,420+1.79%80053億1236万+2.7%-0.33
09/163,3503,3603,3503,360+1.51%30052億1916万+0.9%-0.33
09/153,3003,3103,3003,310+0.3%70051億4149万-0.72%-0.32
09/143,3003,3003,3003,3000%20051億2596万-1.26%-0.32
09/113,2203,3003,2103,300-2.08%50051億2596万-1.84%-0.32
09/103,2403,3703,2403,370+6.65%20052億3469万-0.3%-0.33
09/093,2103,2403,1503,160+1.61%1,20049億850万-6.92%-0.31
09/073,1103,1103,1103,110+0.97%10048億3083万-9.06%-0.3
09/043,1703,1703,0803,080-4.64%50047億8423万-10.67%-0.3
09/033,2303,2303,2303,230+0.94%1,60050億1723万-7.13%-0.32
09/023,1603,2203,1603,200-3.03%30049億7063万-8.65%-0.31
09/013,3003,3003,3003,300-1.79%30051億2596万-6.44%-0.32
08/283,3703,3703,3103,360-0.3%1,40052億1916万-5.33%-0.33
08/273,3503,3703,3503,370+2.12%60052億3469万-5.6%-0.33
08/263,2603,3003,2503,300+3.13%90051億2596万-8.05%-0.32
08/253,1103,2203,0603,200-1.23%2,20049億7063万-11.41%-0.31
08/243,2903,3303,2403,240-5.26%2,50050億3276万-10.99%-0.32
08/213,4503,4803,4203,420-2.56%1,20053億1236万-6.74%-0.33
08/203,4503,5103,4503,510+1.74%40054億5216万-4.85%-0.34
08/193,5103,5103,4503,450-2.27%30053億5896万-6.93%-0.34
08/183,4303,5303,4303,530+2.92%70054億8323万-5.29%-0.34
08/173,4303,4303,4303,4300%90053億2789万-8.34%-0.33
08/143,4103,4403,4103,4300%80053億2789万-8.7%-0.33
08/133,4303,4303,4203,4300%1,70053億2789万-9.11%-0.33
08/123,4303,4503,3803,430-0.29%2,60053億2789万-9.57%-0.33
08/113,4603,4603,4403,4400%50053億4343万-9.85%-0.34
08/103,5203,5303,4303,440-1.99%2,70053億4343万-10.39%-0.34
08/073,6403,6503,5103,510-7.63%12,40054億5216万-9.07%-0.34
08/063,7603,8703,7603,800+1.06%1,30059億262万-2.11%-0.37
08/053,7603,7603,7303,760+0.27%1,10058億4049万-3.34%-0.37
08/043,7803,7803,7503,750-0.79%70058億2496万-3.8%-0.37
08/033,8003,8003,7703,780-0.53%1,10058億7156万-3.3%-0.37
07/313,8403,8503,7803,800-1.04%3,70059億262万-3.16%-0.37
07/303,8803,8803,8403,840-0.26%1,00059億6476万-2.51%-0.37
07/293,8503,8503,8503,850+1.32%30059億8029万-2.68%-0.38
07/283,8503,8503,8003,800-1.3%30059億262万-4.31%-0.37
07/273,8503,8503,8503,850-1.03%60059億8029万-3.44%-0.38
07/243,8503,9203,8303,890+1.04%60060億4242万-2.77%-0.38
07/233,8603,8603,8003,850-0.26%1,60059億8029万-4.06%-0.38
07/223,9203,9203,8603,860-1.53%40059億9582万-4.17%-0.38
07/213,9203,9303,9203,920+0.26%80060億8902万-2.97%-0.38
07/173,9704,0003,8803,910-1.26%1,00060億7349万-3.46%-0.38
07/163,9203,9803,9103,9600%60061億5115万-2.41%-0.39
07/153,9503,9603,9503,960+0.25%3,30061億5115万-2.46%-0.39
07/143,9303,9503,8903,950+1.02%5,50061億3562万-2.71%-0.39
07/133,8503,9103,8503,910+2.89%50060億7349万-3.69%-0.38
07/103,8403,8403,7803,800-1.3%1,90059億262万-6.43%-0.37
07/093,7603,8503,6003,850-1.79%5,70059億8029万-5.34%-0.38
07/084,0104,0103,8303,920-1.75%4,40060億8902万-3.69%-0.38
07/074,0204,0403,9903,990-0.75%40061億9775万-2.01%-0.39
07/063,9604,0203,9304,020+1.01%1,50062億4435万-1.3%-0.39
07/034,1004,1003,9803,980-1.97%1,20061億8222万-2.19%-0.39
07/024,0704,0703,9604,060+1.5%2,70063億649万-0.25%-0.4
07/013,9804,0403,9804,000+1.52%1,20062億1329万-1.72%-0.39
06/303,9904,0203,9403,940-2.23%1,40061億2009万-2.93%-0.38
06/294,0704,0703,9604,030-3.36%4,00062億5989万-0.35%-0.39
06/264,1804,1804,1504,1700%1,30064億7735万+3.58%-0.41
06/254,2104,2104,1604,170-1.88%80064億7735万+4.2%-0.41
06/244,2604,2804,2204,250+0.47%80066億162万+6.84%-0.41
06/234,1304,2904,1304,230+0.48%8,50065億7055万+7.17%-0.41
06/224,2004,2104,0604,210+0.24%3,00065億3949万+7.51%-0.41
06/194,2004,2004,2004,200+0.48%10065億2395万+8.08%-0.41
06/184,2404,2404,0604,180-0.95%5,10064億9289万+8.43%-0.41
06/174,1704,2704,1604,220+1.2%5,40065億5502万+10.24%-0.41
06/164,1904,2204,1004,170-0.24%7,90064億7735万+9.68%-0.41
06/154,1004,2004,1004,180+2.2%6,40064億9289万+10.99%-0.41
06/124,0404,1103,9704,090+1.49%6,60063億5309万+9.65%-0.4
06/113,9504,0503,9304,030+2.28%4,90062億5989万+9.01%-0.39
06/103,9503,9503,9303,940-0.25%70061億2009万+7.47%-0.38
06/093,9503,9903,9303,950+0.25%2,80061億3562万+8.55%-0.39
06/083,9503,9803,9403,940-0.25%1,30061億2009万+9.08%-0.38
06/053,9404,0203,9203,950+0.25%1,90061億3562万+10.15%-0.39
06/043,9703,9703,8803,940-0.51%2,30061億2009万+10.74%-0.38
06/033,9904,0503,9603,960-1.49%1,90061億5115万+12.09%-0.39
06/023,9304,0903,8804,020+2.55%5,20062億4435万+14.63%-0.39
06/013,9903,9903,8403,920-2%3,30060億8902万+12.71%-0.38
05/294,1504,1503,8704,000-1.72%10,00062億1329万+15.87%-0.39
05/283,8804,4303,8504,070+9.41%34,80063億2202万+18.94%-0.4
05/273,6503,7503,6503,720+4.79%7,00057億7836万+9.7%-0.36