株価チャート

2015/03/24～2015/09/30

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
20184/1, 株式併合 10→1
2015
09/302,6502,6502,6502,650-5.02%10010億6530万-5.29%-0.36
09/282,7902,7902,7902,790-4.12%10011億2158万-0.78%-0.38
09/252,8802,9102,8802,910+0.69%20011億6982万+3.15%-0.39
09/242,8902,8902,8902,890+2.12%30011億6178万+2.37%-0.39
09/182,8502,8502,7702,830+2.17%30011億3766万+0.04%-0.38
09/172,7602,7702,7602,770-0.36%20011億1354万-2.36%-0.38
09/162,7802,8002,7802,7800%50011億1756万-2.49%-0.38
09/152,8102,8102,7802,7800%30011億1756万-3%-0.38
09/142,7702,7902,7702,780+0.72%70011億1756万-3.47%-0.38
09/112,7602,7602,7602,7600%10011億952万-4.63%-0.37
09/102,8002,8002,7002,760+1.47%30011億952万-5.15%-0.37
09/092,7202,7202,7202,720+3.03%10010億9344万-6.98%-0.37
09/072,6402,6402,6402,640-2.22%10010億6128万-10.17%-0.36
09/042,7402,7402,7002,700-3.23%30010億8540万-8.6%-0.37
09/032,7702,8002,7702,790+1.09%40011億2158万-6%-0.38
09/022,7602,8402,7602,760-6.76%80011億952万-7.26%-0.37
08/312,9102,9602,9102,960+2.07%30011億8992万-0.94%-0.4
08/282,8502,9002,8502,900+3.94%50011億6580万-3.14%-0.39
08/262,7502,7902,7502,790+7.72%20011億2158万-7.12%-0.38
08/252,5002,6502,4502,590-2.26%1,90010億4118万-14.18%-0.35
08/242,7702,7702,6302,650-5.69%90010億6530万-12.8%-0.36
08/212,9202,9202,7702,810-4.75%1,90011億2962万-8.11%-0.38
08/202,9802,9802,9502,950-1.67%60011億8590万-3.63%-0.4
08/192,9903,0002,9903,0000%20012億600万-2.12%-0.41
08/183,0103,0102,9903,000+0.67%40012億600万-2.22%-0.41
08/142,9802,9802,9802,980-1.65%20011億9796万-2.96%-0.4
08/132,9503,0302,9503,030+2.36%30012億1806万-1.43%-0.41
08/123,0003,0002,9602,960-2.63%30011億8992万-3.77%-0.4
08/112,9503,0402,9203,040+0.33%60012億2208万-1.36%-0.41
08/102,9803,0302,9303,030-2.88%60012億1806万-1.69%-0.41
08/073,1203,1203,1203,120-0.64%40012億5424万+1.23%-0.42
08/053,1403,1403,1403,140+0.32%10012億6228万+2.01%-0.43
08/043,1503,1803,1303,130-0.63%70012億5826万+2.12%-0.42
08/033,1503,1503,1503,1500%20012億6630万+3.14%-0.43
07/293,1503,1503,1503,150+1.61%10012億6630万+3.48%-0.43
07/283,1003,1003,1003,1000%10012億4620万+2.21%-0.42
07/273,1603,1603,1003,100+2.65%20012億4620万+2.51%-0.42
07/233,0103,0403,0003,020-0.66%50012億1404万+0.17%-0.41
07/222,9803,0402,9803,040+1%40012億2208万+0.93%-0.41
07/213,0803,0803,0103,010-0.99%50012億1002万+0.13%-0.41
07/173,1003,1003,0103,040-2.56%80012億2208万+1.33%-0.41
07/163,1903,1903,1203,120-0.95%80012億5424万+4.35%-0.42
07/153,1603,1603,1503,1500%20012億6630万+5.74%-0.43
07/143,1103,1503,0903,150+1.61%1,00012億6630万+6.1%-0.43
07/133,1203,1203,1003,100-0.96%50012億4620万+4.77%-0.42
07/102,9303,1302,9303,130+8.68%1,70012億5826万+6.14%-0.42
07/093,0303,0302,8502,880-5.57%2,30011億5776万-1.91%-0.39
07/083,0803,2203,0503,050-0.97%2,70012億2610万+4.1%-0.41
07/073,0803,0803,0803,0800%30012億3816万+5.52%-0.42
07/063,0803,0803,0803,080+0.98%10012億3816万+5.95%-0.42
07/033,0403,0503,0403,050-0.97%30012億2610万+5.35%-0.41
07/023,0503,0803,0503,080-0.65%60012億3816万+6.83%-0.42
07/013,1103,1103,1003,100+1.64%30012億4620万+8.05%-0.42
06/303,0203,0502,9703,050+0.99%60012億2610万+6.83%-0.41
06/293,0103,0202,9303,0200%2,90012億1404万+6.26%-0.41
06/263,0603,1102,9303,020+7.09%8,60012億1404万+6.68%-0.41
06/252,8202,8202,8202,820-1.4%10011億3364万0%-0.38
06/242,8302,8602,8102,860-1.72%1,10011億4972万+1.49%-0.39
06/232,8702,9102,8702,910+1.39%30011億6982万+3.34%-0.39
06/102,8702,8702,8702,8700%10011億5374万+1.95%-0.39
06/092,9502,9502,8702,8700%50011億5374万+1.92%-0.39
06/082,9202,9202,8702,870-3.04%20011億5374万+1.85%-0.39
06/052,9602,9602,9602,960+2.78%20011億8992万+4.85%-0.4
06/042,8802,8802,8802,880+1.05%10011億5776万+2.06%-0.39
06/032,8002,8502,8002,850+1.79%20011億4570万+0.81%-0.39
06/022,8402,9702,8002,800-1.75%1,70011億2560万-1.06%-0.38
06/012,8502,8502,8502,850-1.72%10011億4570万+0.39%-0.39
05/292,8902,9002,8202,9000%1,00011億6580万+2.15%-0.39
05/282,9002,9002,9002,900+1.75%10011億6580万+2.15%-0.39
05/272,8502,9802,8502,850+1.42%1,30011億4570万+0.46%-0.39
05/262,8102,8102,8102,810+2.93%10011億2962万-0.99%-0.38
05/252,7802,7802,7302,730-1.44%20010億9746万-3.84%-0.37
05/222,7102,7702,7102,770-0.36%60011億1354万-2.6%-0.38
05/212,7802,7802,7802,7800%30011億1756万-2.39%-0.38
05/202,7802,7802,7802,780+1.46%30011億1756万-2.49%-0.38
05/182,7402,7402,7402,7400%20011億148万-3.99%-0.37
05/152,7402,7402,7002,7400%90011億148万-4.13%-0.37
05/142,7402,7402,7402,7400%60011億148万-4.26%-0.37
05/132,7402,7402,7402,7400%10011億148万-4.4%-0.37
05/122,7402,7402,7402,7400%50011億148万-4.56%-0.37
05/112,7702,7702,7402,740-1.08%60011億148万-4.66%-0.37
05/012,8002,8002,7702,770-1.77%80011億1354万-3.65%-0.38
04/302,8202,8202,8002,820-2.08%70011億3364万-1.95%-0.38
04/282,9002,9302,8502,880-0.69%1,30011億5776万+0.28%-0.39
04/272,9502,9502,9002,900-0.68%40011億6580万+1.15%-0.39
04/242,9202,9202,9202,920-2.01%20011億7384万+1.92%-0.4
04/232,9802,9802,9802,980+1.71%10011億9796万+4.16%-0.4
04/222,9402,9402,9302,930-2.66%30011億7786万+2.59%-0.4
04/202,8503,0102,8503,010+2.73%30012億1002万+5.54%-0.41
04/173,0203,0202,9302,930-2.98%80011億7786万+2.95%-0.4
04/162,9803,0502,9803,020+5.96%1,90012億1404万+6.23%-0.41
04/152,8502,8502,8502,850-1.72%10011億4570万+0.56%-0.39
04/102,8502,9002,8502,900+1.4%70011億6580万+2.4%-0.39
04/092,8502,8602,8502,8600%30011億4972万+1.2%-0.39
04/082,8602,8602,8602,860+0.35%40011億4972万+1.17%-0.39
04/072,8502,8502,8502,850-0.35%20011億4570万+0.67%-0.39
03/312,8602,8602,8602,8600%30011億4972万+1.17%-0.39
03/262,8602,8602,8602,860+0.35%10011億4972万+1.02%-0.39
03/252,8202,8502,8202,8500%60011億4570万+0.99%-0.39
03/242,8502,8502,8502,850-0.35%10011億4570万+1.35%-0.39