株価チャート

2015/04/28～2015/10/30

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
20185/1, 株式併合 5→1
2015
10/302,6652,6652,6252,635+0.19%1,00032億6740万-3.34%9.210.66
10/292,6602,6652,6302,630-2.95%1,20032億6120万-3.24%9.190.66
10/282,7402,7402,6002,710-8.6%6,00033億6040万0%9.470.68
10/272,8803,0952,8802,965-0.5%4,40036億7660万+9.9%10.360.74
10/262,9303,0352,9302,980+2.58%7,00036億9520万+11.36%10.410.74
10/232,9503,0002,9002,905+1.57%4,80036億220万+9.46%10.150.72
10/222,8102,8602,8102,860+1.06%2,60035億4640万+8.62%9.990.71
10/212,8002,8402,7952,830+1.8%1,60035億920万+8.26%9.890.71
10/202,7952,8002,7802,780-0.18%1,20034億4720万+7.09%9.710.69
10/192,7652,8202,7652,7850%1,20034億5340万+7.9%9.730.69
10/162,8102,8102,7802,785-0.89%1,60034億5340万+8.62%9.730.69
10/152,8252,8302,8102,810-0.71%1,00034億8440万+10.28%9.820.7
10/142,8302,8302,7902,830-0.7%1,60035億920万+11.77%9.890.71
10/132,7752,8502,7752,850+3.64%2,00035億3400万+13.41%9.960.71
10/092,7552,7552,7502,750-0.9%40034億1000万+10.35%9.610.69
10/082,7752,7752,7752,775+0.73%40034億4100万+11.9%9.70.69
10/072,7552,8002,7552,755-0.72%1,60034億1620万+11.95%9.630.69
10/062,6552,8702,6552,775+4.91%6,60034億4100万+13.68%9.70.69
10/052,6002,7202,6002,645+2.92%4,80032億7980万+9.16%9.240.66
10/022,5252,5702,5252,570+1.98%1,60031億8680万+6.46%8.980.64
10/012,5152,5202,5152,520+0.6%1,00031億2480万+4.52%8.80.63
09/302,5002,5052,5002,505+0.2%80031億620万+4.07%8.750.62
09/292,5302,5302,5002,500-0.99%80031億+4.04%8.730.62
09/282,5202,5752,4852,525+1.81%2,00031億3100万+5.34%8.820.63
09/252,4502,5202,4502,480+1.85%1,40030億7520万+3.72%8.660.62
09/242,4652,4652,4302,435+0.41%4,80030億1940万+2.01%8.510.61
09/182,4302,4302,4252,425+0.41%60030億700万+1.55%8.470.6
09/172,4252,4252,4152,4150%60029億9460万+1.13%8.440.6
09/162,4152,4152,4152,415-0.21%40029億9460万+1.05%8.440.6
09/142,3852,4202,3852,420+1.47%40030億80万+1.26%8.460.6
09/112,3852,3852,3852,385+0.42%40029億5740万-0.13%8.330.59
09/102,3902,3902,3752,375-0.63%60029億4500万-0.59%8.30.59
09/092,3402,4452,3402,390-0.21%2,20029億6360万-0.04%8.350.6
09/082,3752,3952,3152,395+1.27%1,20029億6980万0%8.370.6
09/072,4802,4902,3452,365-1.46%5,20029億3260万-1.42%8.260.59
09/042,4402,4402,3252,4000%1,60029億7600万-0.12%8.390.6
09/032,3752,4002,3752,400+2.13%60029億7600万0%8.390.6
09/022,3502,3502,3502,350+0.43%40029億1400万-1.92%8.210.59
09/012,3352,3402,3302,340-4.29%80029億160万-2.26%8.180.58
08/312,4452,4452,4402,445+6.3%1,20030億3180万+2.13%8.540.61
08/272,3002,3002,3002,300+1.77%20028億5200万-3.77%8.040.57
08/252,2302,2602,1952,260-2.16%1,00028億240万-5.48%7.90.56
08/242,3502,3502,3102,310-4.55%40028億6440万-3.59%8.070.58
08/212,4302,4302,4202,420-3.01%40030億80万+0.96%8.460.6
08/202,4952,4952,4952,495+3.1%20030億9380万+4.22%8.720.62
08/172,4102,4202,4102,420+0.83%40030億80万+1.3%8.460.6
08/132,4052,4102,4002,400+1.27%80029億7600万+0.54%8.390.6
08/122,3752,3752,3702,370-0.21%40029億3880万-0.71%8.280.59
08/112,3752,3752,3752,3750%20029億4500万-0.63%8.30.59
08/102,3852,3852,3752,375-3.65%40029億4500万-0.67%8.30.59
08/032,4652,4652,4652,465+1.65%20030億5660万+3.09%8.610.61
07/312,4002,4252,3802,425-1.02%1,20030億700万+1.63%8.470.6
07/302,4102,4502,4102,450+1.45%40030億3800万+2.77%8.560.61
07/292,4102,4152,4102,415+1.9%60029億9460万+1.34%8.440.6
07/272,3402,3702,3402,370-1.86%80029億3880万-0.46%8.280.59
07/232,4252,4252,4152,415-0.41%80029億9460万+1.39%8.440.6
07/222,3902,4702,3902,425-2.41%1,00030億700万+1.85%8.470.6
07/212,4852,4852,4852,485-0.2%20030億8140万+4.54%8.680.62
07/162,4652,4902,4652,490+0.2%40030億8760万+4.93%8.70.62
07/142,3252,4852,3052,485+7.11%1,00030億8140万+4.94%8.680.62
07/132,3002,3202,3002,320+0.87%60028億7680万-1.74%8.110.58
07/102,2602,3002,2602,3000%40028億5200万-2.62%8.040.57
07/092,3002,3002,3002,300-1.5%40028億5200万-2.58%8.040.57
07/082,3352,3352,3352,335-0.21%40028億9540万-1.14%8.160.58
07/072,3402,3402,3402,3400%40029億160万-0.85%8.180.58
07/062,3752,3752,3402,340-1.47%40029億160万-0.76%8.180.58
07/012,3752,3752,3752,375+1.71%20029億4500万+0.89%8.30.59
06/302,3352,3352,3352,3350%20028億9540万-0.6%8.160.58
06/292,3352,3352,3352,335-1.68%60028億9540万-0.47%8.160.58
06/262,3602,3852,3602,375+0.42%1,00029億4500万+1.37%8.30.59
06/252,4002,4002,3652,365-1.46%80029億3260万+1.24%8.260.59
06/242,4152,4552,4002,400-2.24%80029億7600万+2.92%8.390.6
06/232,4552,4552,4552,455+1.87%40030億4420万+5.55%8.580.61
06/222,4202,4202,4102,410+2.34%40029億8840万+3.97%8.420.6
06/192,3552,3552,3552,355+0.21%20029億2020万+1.9%8.230.59
06/182,3502,3502,3502,350-1.05%60029億1400万+1.73%8.210.59
06/172,3752,3752,3752,375-1.66%20029億4500万+2.9%8.30.59
06/162,4202,4202,4152,415+1.47%60029億9460万+4.82%8.440.6
06/152,3802,3802,3802,3800%40029億5120万+3.52%8.320.59
06/112,3552,3802,3552,380-0.63%40029億5120万+3.66%8.320.59
06/102,3302,3952,3302,395+2.79%40029億6980万+4.54%8.370.6
06/092,3502,3502,3302,330-1.89%60028億8920万+1.92%8.140.58
06/082,5552,5552,3002,375-0.42%9,20029億4500万+4.03%8.30.59
06/052,3052,3852,3052,385+3.47%2,00029億5740万+4.7%8.330.59
06/042,3752,3752,3052,305-1.71%1,20028億5820万+1.45%8.050.57
06/032,3102,3502,3102,345+2.85%1,60029億780万+3.26%8.190.58
06/022,2752,3102,2502,280-1.3%2,20028億2720万+0.53%7.970.57
06/012,2752,3102,2552,310+0.87%1,60028億6440万+1.94%8.070.58
05/292,2902,2902,2902,2900%20028億3960万+1.1%80.57
05/282,2902,2902,2902,290+1.78%20028億3960万+1.15%80.57
05/272,2502,2502,2502,2500%20027億9000万-0.57%7.860.56
05/252,2502,2502,2502,2500%40027億9000万-0.62%7.860.56
05/202,2552,2552,2502,250-0.44%80027億9000万-0.57%7.860.56
05/192,2452,2602,2452,260+2.26%1,00028億240万-0.13%7.90.56
05/182,2102,2102,2052,210-1.78%60027億4040万-2.26%7.720.55
05/142,2502,2502,2502,2500%20027億9000万-0.44%7.860.56
05/132,2502,2502,2502,2500%80027億9000万-0.31%7.860.56
05/112,2502,2502,2502,2500%20027億9000万-0.22%7.860.56
05/082,3202,3202,2352,250-2.81%2,40027億9000万-0.31%7.860.56
04/282,3152,3152,3152,3150%20028億7060万+2.52%8.090.58