株価チャート

2015/05/08～2015/09/30

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
2015
09/301,2241,2241,1971,199-0.83%26,30095億6802万-4.54%5.530.67
09/291,2251,2491,2061,209-1.63%15,20096億4782万-4.28%5.570.68
09/281,2381,2381,2241,229-0.65%8,90098億742万-3.38%5.670.69
09/251,2201,2491,2201,237+2.15%8,00098億7126万-3.36%5.70.69
09/241,2091,2441,2051,211-0.82%8,80096億6378万-6.05%5.580.68
09/181,2351,2391,2211,221-1.13%6,60097億4358万-5.93%5.630.69
09/171,2261,2411,2251,235+0.9%5,30098億5530万-5.36%5.690.69
09/161,2351,2361,1691,224-1.37%19,80097億6752万-6.71%5.640.69
09/151,2531,2611,2351,241-0.72%12,00099億318万-5.98%5.720.7
09/141,2661,2691,2501,2500%7,90099億7500万-5.87%5.760.7
09/111,2641,2701,2441,250+1.3%23,20099億7500万-6.44%5.760.7
09/101,2601,2601,2301,234-2.68%13,20098億4732万-8.32%5.690.69
09/091,2301,2731,2291,268+5.32%12,800101億1864万-6.49%5.850.71
09/081,2261,2331,2041,204-1.63%17,60096億792万-11.86%5.550.68
09/071,2421,2451,2151,224-1.69%19,70097億6752万-11.24%5.640.69
09/041,2761,2831,2421,245-1.66%7,80099億3510万-10.43%5.740.7
09/031,2911,2931,2661,266-0.63%9,500101億268万-9.64%5.840.71
09/021,2371,2911,2371,274-1.77%21,100101億6652万-9.65%5.870.72
09/011,3331,3331,2961,297-3.35%12,600103億5006万-8.6%5.980.73
08/311,3631,3631,3361,342+0.6%6,800107億916万-5.89%6.190.75
08/281,3561,3571,3271,334+0.6%13,100106億4532万-6.84%6.150.75
08/271,3251,3501,3201,326+0.68%10,000105億8148万-7.92%6.110.74
08/261,2711,3221,2601,317+4.94%21,400105億966万-9.11%6.070.74
08/251,2131,3271,2001,255-3.68%44,600100億1490万-13.86%5.790.71
08/241,3601,3751,3011,303-6.33%30,300103億9794万-11.3%6.010.73
08/211,4001,4051,3891,391-1.83%24,300111億18万-5.95%6.410.78
08/201,4361,4461,4171,417-1.32%12,000113億766万-4.64%6.530.8
08/191,4501,4561,4361,436-1.37%6,700114億5928万-3.62%6.620.81
08/181,4421,4601,4361,456+1.68%12,300116億1888万-2.54%6.710.82
08/171,4161,4441,4161,432+1.7%12,900114億2736万-4.28%6.60.8
08/141,4131,4171,4041,408-0.35%26,300112億3584万-5.88%6.490.79
08/131,4201,4291,4051,413-0.56%19,700112億7574万-5.67%6.510.79
08/121,4401,4681,4211,421-1.32%21,700113億3958万-5.27%6.550.8
08/111,4671,4721,4351,440-0.69%28,400114億9120万-4.32%6.640.81
08/101,4971,5061,4101,450-2.82%61,900115億7100万-3.78%6.680.81
08/071,4931,4961,4841,492-0.53%9,200119億616万-1.19%6.880.84
08/061,5081,5191,4961,500-0.6%11,500119億7000万-0.73%6.910.84
08/051,5271,5271,5041,509-1.63%9,700120億4182万-0.13%6.960.85
08/041,5021,5341,5001,534+2.13%9,900122億4132万+1.59%7.070.86
08/031,5331,5331,4991,502-0.92%18,800119億8596万-0.4%6.920.84
07/311,5061,5291,4791,516+1.74%39,500120億9768万+0.46%6.990.85
07/301,4951,5151,4881,490+0.34%23,800118億9020万-1.26%6.870.84
07/291,4821,4961,4801,485+0.2%10,600118億5030万-1.72%6.850.83
07/281,4901,4901,4701,482-1%21,300118億2636万-2.05%6.830.83
07/271,5281,5281,4951,497-1.64%25,500119億4606万-1.12%6.90.84
07/241,5401,5401,5201,522-1.49%8,100121億4556万+0.53%7.020.86
07/231,5401,5561,5371,545+0.65%6,100123億2910万+2.18%7.120.87
07/221,5561,5561,5321,535-1.41%11,700122億4930万+1.66%7.080.86
07/211,5531,5671,5521,557+0.26%6,200124億2486万+3.18%7.180.87
07/171,5501,5551,5311,553+0.45%13,800123億9294万+3.12%7.160.87
07/161,5391,5511,5281,546+1.05%7,000123億3708万+2.72%7.130.87
07/151,5401,5431,5121,530-0.33%16,900122億940万+1.8%7.050.86
07/141,4991,5371,4991,535+2.68%21,900122億4930万+2.27%7.080.86
07/131,4531,5021,4531,495+3.25%11,000119億3010万-0.27%6.890.84
07/101,4701,4701,4421,448-0.14%11,900115億5504万-3.53%6.680.81
07/091,4171,4921,3721,450-1.83%46,800115億7100万-3.65%6.680.81
07/081,5261,5341,4771,477-3.08%22,700117億8646万-2.12%6.810.83
07/071,5201,5451,5201,524+0.73%14,200121億6152万+0.86%7.030.86
07/061,5051,5241,5041,513+0.27%10,500120億7374万+0.07%6.970.85
07/031,5031,5181,5031,509-0.13%6,700120億4182万-0.13%6.960.85
07/021,5231,5261,5111,511+0.07%5,800120億5778万0%6.970.85
07/011,5041,5141,5041,510+1.27%6,400120億4980万0%6.960.85
06/301,4781,5071,4761,491+0.2%17,000118億9818万-1.26%6.870.84
06/291,4811,5001,4811,488-2.17%16,600118億7424万-1.46%6.860.84
06/261,5321,5321,5071,521+0.13%8,700121億3758万+0.8%7.010.85
06/251,5201,5471,5191,519-0.98%8,700121億2162万+0.86%70.85
06/241,5301,5391,5101,5340%9,300122億4132万+2.2%7.070.86
06/231,5141,5351,4801,534+1.32%13,600122億4132万+2.61%7.070.86
06/221,4941,5151,4941,514+1.34%13,900120億8172万+1.68%6.980.85
06/191,4801,4991,4731,494+1.36%13,500119億2212万+0.74%6.890.84
06/181,4991,5031,4741,474-1.67%15,800117億6252万-0.2%6.80.83
06/171,5011,5021,4801,499+0.74%21,400119億6202万+1.83%6.910.84
06/161,5091,5111,4861,488-0.93%19,900118億7424万+1.5%6.860.84
06/151,5001,5131,4881,502-0.99%17,800119億8596万+2.81%6.920.84
06/121,4901,5221,4901,517+1.88%21,200121億566万+4.26%6.990.85
06/111,4851,4981,4831,489+0.27%21,500118億8222万+2.83%6.860.84
06/101,4911,4981,4851,485-0.4%5,300118億5030万+2.91%6.850.83
06/091,5151,5281,4911,491-2.74%27,600118億9818万+3.61%6.870.84
06/081,5571,5681,5151,533-1.41%15,000122億3334万+6.9%7.070.86
06/051,5621,5731,5501,555-0.45%10,900124億890万+8.89%7.170.87
06/041,5441,5801,5411,562+2.23%33,900124億6476万+10%7.20.88
06/031,5311,5311,5231,528-0.71%5,500121億9344万+8.22%7.040.86
06/021,5251,5441,5051,539+2.94%36,200122億8122万+9.54%7.090.86
06/011,4881,5001,4871,495+0.13%9,400119億3010万+7.02%6.890.84
05/291,5121,5121,4851,493-0.8%18,900119億1414万+7.33%6.880.84
05/281,5111,5281,4841,505-0.07%36,900120億990万+8.59%6.940.85
05/271,4891,5121,4601,506+0.94%43,100120億1788万+9.05%6.940.85
05/261,4491,4991,4421,492+2.54%26,700119億616万+8.43%6.880.84
05/251,4391,4741,4121,455+1.11%32,400116億1090万+5.97%6.710.82
05/221,4111,4641,3931,439+3.3%51,900114億8322万+5.19%6.630.81
05/211,3901,4031,3901,393+0.29%7,800111億1614万+2.28%6.420.78
05/201,3961,4071,3861,389+0.58%16,500110億8422万+2.21%6.40.78
05/191,3651,3881,3651,381+1.17%15,700110億2038万+1.92%6.370.78
05/181,3581,3691,3581,365+0.52%6,900108億9270万+0.96%6.290.77
05/151,3451,3701,3441,358+0.97%13,000108億3684万+0.67%6.260.76
05/141,3531,3531,3431,345-0.59%8,400107億3310万-0.15%6.20.76
05/131,3591,3701,3351,353+0.22%15,600107億9694万+0.67%6.240.76
05/121,3481,3611,3451,350+0.15%14,800107億7300万+0.6%6.220.76
05/111,3781,3781,3481,348-0.66%12,600107億5704万+0.67%6.210.76
05/081,3601,3711,3561,357+0.15%17,300108億2886万+1.57%6.260.76