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
09/30124126120125+4.17%1,383,700202億3907万0%90.162.59
09/29126128120120-7.69%2,570,900194億2951万-4.76%86.552.48
09/28122133121130+5.69%3,293,600210億4863万+1.56%93.772.69
09/25118123118123+5.13%1,570,900199億1524万-4.65%88.722.55
09/24115119114117-0.85%1,157,300189億4377万-10.69%84.392.42
09/18118120116118-1.67%891,200190億4668万-11.28%84.852.43
09/17118121115120+4.35%1,228,600193億6951万-11.11%86.292.48
09/16118119114115-2.54%1,299,100185億6244万-15.44%82.692.37
09/15121121117118-1.67%841,800190億4668万-14.49%84.852.43
09/14121123118120-1.64%1,403,400193億6951万-14.89%86.292.48
09/11116122115122+5.17%1,598,000196億9233万-14.69%87.722.52
09/10116118113116-3.33%2,175,400187億2386万-20%83.412.39
09/09115122113120+11.11%3,947,800193億6951万-18.37%86.292.48
09/08107114107108-7.69%4,286,500174億3256万-27.52%77.662.23
09/07117121114117-3.31%2,904,800188億8527万-23.03%84.132.41
09/04130130119121-6.92%4,483,200195億3092万-21.43%872.5
09/031331351291300%1,352,100209億8363万-17.2%93.482.68
09/02126134126130-2.99%2,466,400209億8363万-18.24%93.482.68
09/01144144133134-7.59%2,523,100216億2928万-17.28%96.352.77
08/31146149142145+1.4%2,219,200234億482万-11.59%104.262.99
08/28143144139143+3.62%2,780,400230億8200万-14.37%102.822.95
08/27133139133138+2.99%2,448,400222億7493万-18.34%99.232.85
08/26129136128134+7.2%3,403,600216億2928万-22.09%96.352.77
08/25126138120125-8.09%7,530,200201億7657万-28.16%89.882.58
08/24147148134136-12.26%6,960,400219億5211万-23.16%97.792.81
08/21157159154155-4.91%1,888,000239億4836万-13.41%106.683.06
08/20164166163163-0.61%807,700251億8441万-9.94%112.193.22
08/19168169164164-4.09%1,870,400253億3891万-10.38%112.883.24
08/18165172164171+3.01%2,910,900264億2045万-7.07%117.73.38
08/17165169163166+3.75%2,196,400256億4792万-10.75%114.253.28
08/14159163155160+1.27%1,928,800247億2089万-14.44%110.123.16
08/13167167157158-5.39%3,995,500244億1188万-16.4%108.753.12
08/12166172164167-5.11%3,724,200258億243万-12.57%114.943.3
08/11170177170176+2.92%1,793,400271億9298万-9.28%121.143.48
08/101701731681710%1,143,000264億2045万-12.76%117.73.38
08/07171173167171-0.58%2,142,200264億2045万-14.07%117.73.38
08/06172175170172-1.15%1,589,900265億7496万-14.43%118.383.4
08/05181182172174-1.14%2,526,900268億8397万-13.86%119.763.44
08/04174182173176+1.15%3,868,000271億9298万-12%121.143.48
08/03180180173174-3.87%5,704,000268億8397万-12.56%119.763.44
07/31194195179181-7.18%8,597,400279億6551万-8.12%124.583.58
07/30199200195195-1.52%2,550,600301億2859万-0.51%134.213.85
07/291992001951980%2,203,300305億9210万+2.06%136.283.91
07/28195200192198-0.5%2,899,900305億9210万+3.66%136.283.91
07/27205210198199-3.86%7,022,900307億4661万+5.29%136.973.93
07/24196209195207+4.55%9,340,300319億8265万+10.7%142.474.09
07/23194200193198+1.54%3,306,000305億9210万+7.61%136.283.91
07/22192204191195+1.04%6,718,400295億459万+7.14%131.433.77
07/21198200192193-2.53%3,516,200292億198万+7.82%130.093.73
07/17199199195198-2.46%2,956,900299億5850万+11.86%133.463.83
07/16195204191203+2.53%6,892,000307億1503万+16%136.833.93
07/15206207195198-3.88%7,409,900299億5850万+15.12%133.463.83
07/14207216205206+0.49%9,868,000311億6895万+21.18%138.853.98
07/13206210201205+4.59%8,647,300310億1764万+22.75%138.173.97
07/10208209195196-7.55%12,187,200296億5589万+18.79%132.113.79
07/09202216187212-0.47%26,471,900320億7678万+30.06%142.894.1
07/08232238202213-8.19%40,328,500322億2809万+33.13%143.574.12
07/07246254230232-5.31%45,504,500351億289万+47.77%156.374.49
07/06231263223245+5.15%120,693,400370億6987万+60.13%165.144.74
07/03229249222233-0.85%133,008,800352億5420万+56.38%157.054.51
07/02216235203235+27.03%160,124,000355億5681万+62.07%158.44.55
07/01185185185185+37.04%9,851,700279億9153万+31.21%124.693.58
06/301341361331350%869,500208億5825万-3.57%92.922.67
06/29135137132135-2.88%1,753,200208億5825万-3.57%92.922.67
06/26140140138139-1.42%852,800214億7627万-0.71%95.672.75
06/25139141139141+1.44%611,100217億8528万+0.71%97.052.78
06/24140141139139-1.42%876,500214億7627万-0.71%95.672.75
06/231411421391410%729,300217億8528万+0.71%97.052.78
06/22143144140141-0.7%1,284,000212億9178万+0.71%94.852.72
06/19139143138142+2.9%1,532,700214億4279万+1.43%95.522.74
06/18140140137138-1.43%979,900208億3877万-1.43%92.832.66
06/17137142137140+2.94%1,503,600211億4078万0%94.182.7
06/16139140136136-2.86%1,397,200205億3676万-3.55%91.492.63
06/151401421391400%923,900211億4078万-0.71%94.182.7
06/12139143137140+0.72%1,742,900211億4078万-1.41%94.182.7
06/11140141138139-0.71%1,590,100209億8977万-2.11%93.52.68
06/10142144140140-1.41%1,490,400211億4078万-1.41%94.182.7
06/09143145142142-2.74%1,587,200214億4279万0%95.522.74
06/08145148142146+0.69%5,032,500220億4681万+2.1%98.212.82
06/05138162138145+5.84%37,422,600218億9581万+1.4%97.542.8
06/04138139136137-1.44%2,723,600206億8776万-4.86%92.162.64
06/03137139136139+0.72%1,163,200209億8977万-4.14%93.52.68
06/02140141137138-2.13%1,088,200208億3877万-4.83%92.832.66
06/01139145137141+1.44%2,742,700212億9178万-3.42%94.852.72
05/29138140136139+1.46%726,400209億8977万-5.44%93.52.68
05/28139140136137-1.44%1,075,300206億8776万-7.43%92.162.64
05/27140141138139-1.42%772,200209億8977万-6.71%93.52.68
05/26142143140141-0.7%581,200212億9178万-6%94.852.72
05/25140142139142+2.9%722,800214億4279万-5.96%95.522.74
05/22139140137138-1.43%715,900208億3877万-8.61%92.832.66
05/21144145140140-2.1%860,500206億878万-7.89%91.812.63
05/20144147140143-0.69%1,822,900210億5040万-6.54%93.772.69
05/19135145134144+7.46%2,744,500211億9760万-6.49%94.432.71
05/18133136130134-2.19%2,170,900197億2555万-12.99%87.872.52
05/15142143136137-4.86%3,210,300201億6716万-12.18%89.842.58
05/14145148141144-7.1%3,430,800211億9760万-8.28%94.432.71
05/13153156151155+2.65%1,295,200228億1686万-1.27%101.642.92
05/12152153148151-0.66%1,002,500222億2804万-3.82%99.022.84
05/11146153145152+4.11%1,488,500223億7525万-3.8%99.682.86
05/08143150142146+2.82%1,949,600214億9201万-7.59%95.742.75