株価チャート

2015/03/04～2015/10/19

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
201610/1, 株式併合 10→1
2015
10/191,5801,5801,5801,580-0.63%1,10012億3919万-2.11%21.130.62
10/161,5901,5901,5901,5900%20012億4703万-1.85%21.260.63
10/151,5901,5901,5901,590-0.63%10012億4703万-2.27%21.260.63
10/131,6001,6001,5901,6000%60012億5488万-2.14%21.390.63
10/091,6001,6001,6001,6000%20012億5488万-2.68%21.390.63
10/061,7301,7301,6001,600+1.27%30012億5488万-3.15%21.390.63
09/301,5801,5801,5801,5800%2,00012億3919万-4.76%21.140.62
09/251,6101,6101,5601,580-1.86%70012億3919万-5.39%21.140.62
09/141,5601,6101,5501,610+1.9%2,00012億6272万-4.22%21.540.63
09/101,5801,5801,5801,5800%10012億3919万-6.45%21.140.62
09/091,5801,5801,5801,580-1.86%80012億3919万-7.06%21.140.62
09/081,6101,6101,6101,610-3.01%10012億6272万-5.85%21.540.63
09/071,6601,6601,6601,660-4.05%10013億193万-3.49%22.210.65
09/021,7001,7301,7001,730+1.76%30013億5683万0%23.150.68
09/011,6501,7001,6501,700+3.03%50013億3331万-2.13%22.750.67
08/281,6501,6501,6501,650+9.27%10012億9409万-5.44%22.080.65
08/271,5101,5101,5101,510+2.03%50011億8429万-13.91%20.20.59
08/261,4501,4801,4501,480-1.33%1,20011億6076万-16.38%19.80.58
08/251,5501,5501,5001,500-3.23%50011億7645万-16.01%20.070.59
08/241,6001,6001,5501,550-6.06%40012億1566万-13.79%20.740.61
08/211,6801,6801,6501,650-2.37%60012億9409万-8.84%22.080.65
08/191,6901,6901,6901,690-0.59%40013億2546万-6.94%22.610.67
08/141,7101,7201,7001,7000%1,80013億3331万-6.64%22.750.67
08/131,7201,7201,7001,700-1.16%1,50013億3331万-7%22.750.67
08/121,7301,7301,7201,720-0.58%80013億4899万-6.27%23.010.68
08/111,7501,7501,7301,730-2.26%40013億5683万-6.08%23.150.68
08/101,7901,7901,7701,770-1.12%1,00013億8821万-4.22%23.680.7
08/051,7901,7901,7901,790-2.19%20014億389万-3.3%23.950.7
07/311,7901,8301,7901,830+1.67%1,00014億3526万-1.24%24.490.72
07/301,8001,8001,8001,800+1.12%40014億1174万-2.86%24.080.71
07/271,8501,8501,7801,780-3.78%30013億9605万-3.99%23.820.7
07/241,8501,8501,8501,8500%10014億5095万-0.27%24.750.73
07/231,8501,8501,8501,850+2.21%10014億5095万-0.22%24.750.73
07/221,8101,8101,8101,810-2.69%30014億1958万-2.32%24.220.71
07/211,8601,8601,8601,860+1.09%10014億5879万+0.32%24.890.73
07/151,8401,8401,8401,840-0.54%30014億4311万-0.7%24.620.72
07/131,8201,8501,8201,850-3.14%20014億5095万-0.16%24.750.73
07/021,9101,9101,9101,910+0.53%40014億9801万+3.02%25.560.75
07/011,9001,9101,9001,9000%1,10014億9017万+2.04%25.420.75
06/301,8601,9001,8601,900+0.53%1,70014億9017万+1.71%25.430.75
06/251,8901,8901,8901,8900%70014億8232万+0.8%25.290.74
06/231,8801,8901,8801,890+0.53%60014億8232万+0.27%25.290.74
06/221,8801,8801,8801,880+3.3%10014億7448万-0.79%25.160.74
06/121,8201,8201,8201,820-0.55%10014億2742万-4.61%24.360.72
06/111,8301,8301,8301,830+0.55%10014億3526万-4.59%24.490.72
06/091,8401,8401,8201,820+0.55%50014億2742万-5.7%24.360.72
06/081,8401,8401,8101,810-2.69%1,90014億1958万-6.85%24.220.71
06/051,8601,8601,8601,860-1.59%20014億5879万-4.91%24.890.73
06/041,8901,8901,8901,8900%40014億8232万-3.96%25.290.74
06/011,9001,9001,8501,890+0.53%30014億8232万-4.45%25.290.74
05/291,8701,8901,8701,880+1.62%50014億7448万-5.43%25.160.74
05/281,8401,8501,8401,850+0.54%30014億5095万-7.27%24.760.73
05/271,8401,8401,8401,840+0.55%10014億4311万-8.14%24.620.72
05/261,8201,8501,8201,830+1.1%50014億3526万-9.09%24.490.72
05/251,8101,8101,8101,8100%20014億1958万-10.57%24.220.71
05/221,8501,8501,8101,810-1.09%30014億1958万-11.06%24.220.71
05/211,8501,8501,8301,8300%1,00014億3526万-10.6%24.490.72
05/201,8801,8801,8301,8300%90014億3526万-11.08%24.490.72
05/191,8501,8501,8301,8300%1,00014億3526万-11.59%24.490.72
05/181,8401,8401,7201,830-1.08%6,40014億3526万-12.02%24.490.72
05/151,8901,9101,8401,850-1.07%7,60014億5095万-11.53%24.760.73
05/142,0602,0601,8701,870-11.37%2,10014億6664万-11.04%25.030.74
05/132,1102,1102,1102,110+2.43%10016億5487万-0.09%28.240.83
05/122,0602,0602,0602,0600%20016億1565万-2.51%27.570.81
05/112,0602,0602,0602,060-3.74%20016億1565万-2.65%27.570.81
05/072,1402,1402,1302,1400%50016億7840万+1.09%28.640.84
05/012,2002,2402,1402,140-2.73%4,00016億7840万+1.13%28.640.84
04/302,1702,2102,1702,200+5.26%1,00017億2546万+4.07%29.440.87
04/282,0802,0902,0802,090-1.88%20016億3918万-0.85%27.970.82
04/272,1402,1402,1302,130-0.47%30016億7055万+1.19%28.50.84
04/242,0702,1402,0702,1400%30016億7840万+1.86%28.640.84
04/222,1402,1402,1402,1400%10016億7840万+2%28.640.84
04/172,1402,1402,1402,1400%10016億7840万+2.1%28.640.84
04/162,1402,1402,1402,1400%10016億7840万+2.1%28.640.84
04/152,1402,1402,1402,140+3.88%10016億7840万+2.2%28.640.84
04/142,0602,0602,0602,0600%40016億1565万-1.44%27.570.81
04/132,0702,0702,0602,060-0.96%30016億1565万-1.44%27.570.81
04/102,0902,0902,0802,080-1.42%1,40016億3134万-0.34%27.840.82
04/082,1102,1102,1102,110+0.96%1,00016億5487万+1.34%28.240.83
04/062,0902,0902,0902,090-0.95%10016億3918万+0.77%27.970.82
04/032,1002,1102,1002,1100%20016億5487万+2.08%28.240.83
04/022,1102,1102,1102,1100%30016億5487万+2.28%28.240.83
04/012,1102,1102,1102,110+1.44%10016億5487万+2.48%28.240.83
03/312,0802,0802,0802,080-1.42%10016億3134万+1.36%5.810.82
03/272,1102,1102,1102,110-0.94%50016億5487万+3.13%5.890.83
03/262,0802,1302,0802,130+0.47%70016億7055万+4.57%5.950.84
03/252,0902,1202,0902,120-0.47%70016億6271万+4.33%5.920.83
03/242,1302,1302,1302,130-0.93%60016億7055万+4.87%5.950.84
03/232,1202,1502,1202,150+3.37%30016億8624万+5.81%60.84
03/202,0802,0802,0802,080-1.42%10016億3134万+2.06%5.810.82
03/192,1102,1102,1102,110+0.48%10016億5487万+3.28%5.890.83
03/182,0502,1002,0502,100+3.45%60016億4703万+2.39%5.860.82
03/162,1202,1202,0202,0300%1,00015億9212万-1.31%5.670.8
03/132,0202,0302,0202,030+0.5%30015億9212万-1.65%5.670.8
03/122,0302,0502,0202,020-2.42%30015億8428万-2.42%5.640.79
03/112,0702,0702,0702,070-0.96%20016億2350万-0.38%5.780.81
03/092,0902,0902,0902,090-1.88%10016億3918万+0.34%5.840.82
03/062,1302,1302,1302,130+0.95%20016億7055万+1.82%5.950.84
03/052,1002,1102,1002,110+3.94%70016億5487万+0.76%5.890.83
03/042,0302,0402,0202,030-0.98%90015億9212万-3.15%5.670.8