株価チャート

2015/06/08～2015/10/30

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
2015
10/301,3091,3111,2961,311+0.31%27,400277億4064万-1.06%8.590.72
10/291,2911,3211,2911,307+0.54%56,500276億5600万-1.21%8.560.72
10/281,2951,3211,2901,300-2.62%225,000275億788万-1.59%8.520.72
10/271,3301,3381,3301,3350%219,300282億4848万+1.21%8.750.74
10/261,3191,3501,3191,335+1.52%94,100282億4848万+1.6%8.750.74
10/231,3081,3301,3081,315+0.38%70,700278億2528万+0.38%8.620.73
10/221,3051,3181,3051,310-0.15%39,600277億1948万+0.38%8.580.72
10/211,3171,3191,3021,312-0.76%54,600277億6180万+1%8.60.72
10/201,3231,3301,3201,322-0.15%34,600279億7340万+2.4%8.660.73
10/191,3231,3331,3211,324-0.68%26,100280億1572万+3.12%8.670.73
10/161,3401,3421,3311,333-0.89%23,000282億616万+4.63%8.730.74
10/151,3311,3491,3301,345-0.3%30,200284億6008万+6.41%8.810.74
10/141,3651,3651,3251,349-1.24%35,900285億4472万+7.4%8.840.75
10/131,3691,3851,3631,366-0.22%46,800289億444万+9.54%8.950.75
10/091,3561,3741,3561,369+0.51%24,600289億6792万+10.49%8.970.76
10/081,3481,3621,3251,362+1.04%45,100288億1980万+10.55%8.920.75
10/071,3161,3481,3161,348+2.43%41,600285億2356万+9.95%8.830.74
10/061,3201,3231,3141,316+0.38%25,900278億4644万+7.87%8.620.73
10/051,3201,3301,3011,311+0.23%36,900277億4064万+7.9%8.590.72
10/021,2981,3141,2981,308+0.77%18,300276億7716万+8.46%8.570.72
10/011,2951,3131,2951,2980%28,100274億6556万+8.53%8.50.72
09/301,2951,3141,2911,298+0.85%40,800274億6556万+9.17%8.50.72
09/291,3041,3171,2851,287-3.23%52,700272億3280万+8.61%8.430.71
09/281,3361,3571,3281,330+0.15%63,900281億4268万+12.33%8.710.73
09/251,2881,3281,2841,328+4.48%70,800281億36万+12.35%8.70.73
09/241,2571,2711,2551,271+1.36%23,200268億9425万+7.71%8.330.7
09/181,2441,2551,2351,254+0.8%20,000265億3453万+6.09%8.220.69
09/171,2301,2441,2171,244+2.73%19,800263億2293万+5.16%8.150.69
09/161,2411,2411,2051,211-1.86%27,600256億2465万+2.28%7.930.67
09/151,2311,2451,2171,234+4.31%48,800261億1133万+4.05%8.080.68
09/141,1951,2051,1801,183+1.46%38,000250億3217万-0.34%7.750.65
09/111,1231,1741,1211,166+3.28%16,700246億7245万-2.1%7.640.64
09/101,1331,1331,1151,129-0.35%7,600238億8954万-5.68%7.40.62
09/091,1101,1411,1001,133+4.91%20,700239億7418万-5.98%7.420.63
09/081,0891,0971,0801,080-0.46%20,200228億5270万-10.96%7.080.6
09/071,1121,1201,0701,085-3.9%44,400229億5850万-11.21%7.110.6
09/041,1591,1591,1211,129-1.57%12,000238億8954万-8.29%7.40.62
09/031,1851,1891,1371,147-1.12%10,900242億7042万-7.35%7.510.63
09/021,1301,1841,1301,160-1.69%25,400245億4550万-6.68%7.60.64
09/011,2211,2301,1751,180-3.75%16,400249億6869万-5.37%7.730.65
08/311,2031,2261,2011,226+2.08%18,600259億4205万-2%8.030.68
08/281,2051,2051,1951,201+1.78%16,400254億1305万-4.15%7.870.66
08/271,1891,1891,1581,180+7.37%29,400249億6869万-6.2%7.730.65
08/261,1271,1271,0101,099+4.07%40,200232億5474万-12.98%7.20.61
08/259911,2049541,056-4.78%116,800223億4486万-17.05%6.920.58
08/241,1401,1751,1091,109-8.42%45,000234億6634万-13.63%7.270.61
08/211,2451,2451,2031,211-3.35%24,900256億2465万-6.34%7.930.67
08/201,2751,2751,2531,253-1.34%14,000265億1337万-3.47%8.210.69
08/191,2891,2891,2701,270-1.55%11,100268億7309万-2.38%8.320.7
08/181,3091,3101,2901,290-1.45%12,500272億9628万-1%8.450.71
08/171,3001,3271,2991,309+1.71%17,400276億9832万+0.54%8.580.72
08/141,2801,2871,2771,287+1.02%9,300272億3280万-1%8.430.71
08/131,2511,2741,2501,274+1.76%10,100269億5773万-2%8.350.7
08/121,2641,2691,2521,252-1.42%15,100264億9221万-3.77%8.20.69
08/111,2811,2821,2691,270-1.17%17,800268億7309万-2.68%8.320.7
08/101,2911,3081,2841,285-1.15%16,900271億9048万-1.61%8.420.71
08/071,3281,3281,2891,300-2.26%15,500275億788万-0.61%8.520.72
08/061,3431,3551,3301,330-0.37%12,800281億4268万+1.53%8.710.73
08/051,3261,3351,3161,335+1.68%16,200282億4848万+1.75%8.750.74
08/041,3251,3251,3131,3130%14,600277億8296万+0.23%8.60.73
08/031,3121,3151,3051,313+1.23%15,600277億8296万+0.46%8.60.73
07/311,2871,3001,2831,297+1.41%19,600274億4440万-0.69%9.690.82
07/301,2621,2901,2621,279+1.75%8,500270億6353万-1.99%9.560.81
07/291,2751,2801,2511,257-1.41%25,600265億9801万-3.6%9.390.79
07/281,2891,2891,2721,275-1.09%11,100269億7889万-2.37%9.530.8
07/271,3091,3151,2861,289-2.05%23,000272億7512万-1.23%9.630.81
07/241,3131,3171,3021,316-0.08%11,600278億4644万+1.08%9.840.83
07/231,3261,3391,3171,317-0.68%15,600278億6760万+1.46%9.840.83
07/221,3401,3461,3221,326-1.12%16,600280億5804万+2.55%9.910.84
07/211,3361,3481,3281,341+0.3%17,800283億7544万+4.2%10.020.85
07/171,3321,3371,3131,337+0.3%11,900282億9080万+4.37%9.990.84
07/161,3211,3331,3151,333+1.06%15,500282億616万+4.88%9.960.84
07/151,3251,3261,3081,319-0.15%17,800279億992万+4.52%9.860.83
07/141,3001,3331,2891,321+2.88%23,700279億5224万+5.43%9.870.83
07/131,2821,2881,2721,284+1.99%14,900271億6932万+3.22%9.60.81
07/101,2701,2901,2581,259-1.72%20,800266億4033万+1.86%9.410.79
07/091,2371,2811,2041,281-0.39%47,500271億584万+4.15%9.570.81
07/081,3541,3541,2391,286-4.88%51,100272億1164万+5.15%9.610.81
07/071,3241,3691,3191,352+2.89%26,500286億820万+11.28%10.10.85
07/061,3301,3361,3141,314-1.65%24,600278億412万+9.14%9.820.83
07/031,3441,3451,3201,336-0.52%16,000282億6964万+11.8%9.980.84
07/021,3741,3791,3391,343-2.68%32,900284億1776万+13.33%10.040.85
07/011,2891,3801,2801,380+8.24%67,000292億68万+17.55%10.310.87
06/301,2791,2941,2571,275+2.66%40,800269億7889万+9.72%9.530.8
06/291,2581,2791,2291,242-3.35%36,600262億8061万+7.53%9.280.78
06/261,2821,2851,2741,285+0.86%13,100271億9048万+11.84%9.60.81
06/251,2651,2821,2651,274+1.03%17,700269億5773万+11.66%9.520.8
06/241,2711,2891,2611,261-3%39,000266億8265万+11.3%9.420.79
06/231,2551,3001,2521,300+4%64,100275億788万+15.45%9.720.82
06/221,2261,2501,2261,250+2.29%41,700264億4989万+11.91%9.340.79
06/191,2121,2441,2121,222+1.41%69,400258億5741万+10.19%9.130.77
06/181,1921,2081,1921,205+1.43%49,100254億9769万+9.35%9.010.76
06/171,1811,1981,1811,188+0.34%29,800251億3797万+8.39%8.880.75
06/161,1851,1901,1761,184-0.59%33,500250億5333万+8.62%8.850.75
06/151,2111,2161,1811,191+8.17%163,300252億145万+9.77%8.90.75
06/121,1051,1071,1001,101+0.18%14,600232億9706万+2.04%8.230.69
06/111,0991,1021,0981,099+0.37%11,800232億5474万+2.14%8.210.69
06/101,1001,1001,0951,095+0.09%11,500231億7010万+2.05%8.180.69
06/091,0951,0991,0921,094-0.09%14,500231億4894万+2.05%8.180.69
06/081,0961,0981,0941,095-0.09%6,800231億7010万+2.43%8.180.69