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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2015
09/30575590573578+0.43%34,000244億7631万-2.94%79.650.64
09/29585588570575-2.54%62,400243億7035万-3.52%79.30.64
09/28593593585590-2.88%88,000250億610万-1.34%81.370.66
09/25603608598608+1.25%253,200257億4781万+1.42%83.790.68
09/24600605600600-1.23%77,600254億2994万0%82.750.67
09/186006086006080%45,600257億4781万+1.08%83.790.68
09/17605610605608+0.83%26,400257億4781万+0.91%83.790.68
09/16610610603603-1.23%24,800255億3589万-0.08%83.10.67
09/15610610608610+0.41%18,000258億5377万+0.99%84.130.68
09/14613615608608-0.82%16,800257億4781万+0.41%83.790.68
09/11600615600613+2.08%78,400259億5973万+1.07%84.470.68
09/10598603598600-0.41%10,400254億2994万-1.15%82.750.67
09/09593603590603+2.55%33,600255億3589万-0.9%83.10.67
09/08590593588588-0.42%23,200249億14万-3.69%81.030.66
09/07588598588590-0.42%20,000250億610万-3.44%81.370.66
09/04600603590593-1.25%31,200251億1206万-3.19%81.720.66
09/03595605595600+1.69%30,400254億2994万-2.12%82.750.67
09/02585598585590-0.42%38,000250億610万-3.91%81.370.66
09/01618618593593-4.05%38,400251億1206万-3.66%81.720.66
08/31598618593618+4.22%36,800261億7164万+0.24%85.160.69
08/28590595590593+1.28%24,400251億1206万-3.81%81.720.66
08/27593593585585+1.3%50,800247億9419万-5.19%80.680.65
08/26565585563578+2.67%64,000244億7631万-6.55%79.650.64
08/25555590553563-3.02%79,200238億4056万-9.27%77.580.63
08/24593600580580-4.53%86,400245億8227万-6.75%79.990.65
08/21618618608608-2.8%68,800257億4781万-2.49%83.790.68
08/20633633625625-0.4%24,400264億8952万+0.32%86.20.7
08/19630630628628-0.4%12,000265億9547万+0.72%86.540.7
08/18628633625630+0.4%23,200267億143万+1.29%86.890.7
08/17625628620628+0.4%35,600265億9547万+0.88%86.540.7
08/14625628620625-0.79%62,800264億8952万+0.64%86.20.7
08/136306356256300%58,800267億143万+1.45%86.890.7
08/12630633628630-0.4%28,400267億143万+1.61%86.890.7
08/11633635625633-0.78%50,800268億739万+2.02%87.230.71
08/10633638628638+0.79%27,600270億1931万+2.82%87.920.71
08/07628635628633-0.39%27,200268億739万+2.18%87.230.71
08/06635638633635+0.4%34,000269億1335万+2.42%87.580.71
08/05630633625633+0.4%27,600268億739万+2.02%87.230.71
08/04618633618630+2.02%55,200267億143万+1.78%86.890.7
08/03623623613618+0.41%24,000261億7164万-0.24%85.160.69
07/316156286086150%102,800260億6568万-0.81%84.820.69
07/306136186136150%32,400260億6568万-0.97%84.820.69
07/29613618613615+0.41%18,400260億6568万-0.97%84.820.69
07/28613620613613-0.41%34,800259億5973万-1.53%84.470.68
07/276206206136150%30,000260億6568万-1.13%84.820.69
07/24615618613615-0.81%18,000260億6568万-1.28%84.820.69
07/23620620618620+0.4%14,000262億7760万-0.48%85.510.69
07/22613618613618+0.41%23,200261億7164万-0.88%85.160.69
07/216106186086150%70,800260億6568万-1.44%84.820.69
07/17618618610615+0.41%54,800260億6568万-1.44%84.820.69
07/16613615608613+0.82%62,000259億5973万-2%84.470.68
07/15623623595608-2.41%254,800257億4781万-2.8%83.790.68
07/14625625615623+0.4%30,800263億8356万-0.56%85.850.69
07/13615623615620+1.22%15,600262億7760万-0.96%85.510.69
07/106186236136130%34,000259億5973万-2.16%84.470.68
07/096136185936130%91,600259億5973万-2.31%84.470.68
07/08625630613613-2.39%95,600259億5973万-2.47%84.470.68
07/07625630625628+0.4%8,000265億9547万-0.24%86.540.7
07/06628630625625-0.79%24,000264億8952万-0.79%86.20.7
07/03640640628630-1.56%46,000267億143万-0.16%86.890.7
07/02638645635640+1.59%30,000271億2526万+1.43%88.270.71
07/016306406306300%32,800267億143万-0.16%86.890.7
06/30630630625630+0.8%35,600267億143万-0.47%86.680.7
06/29630633625625-0.79%44,800264億8952万-1.42%85.990.7
06/26633633630630-0.79%32,000267億143万-0.94%86.680.7
06/25630635630635+0.4%21,600269億1335万-0.31%87.370.71
06/246356356306330%29,600268億739万-0.86%87.020.7
06/23635638628633+1.2%71,600268億739万-1.02%87.020.7
06/22618628618625+1.21%34,800264億8952万-2.34%85.990.7
06/19628628618618-0.8%84,000261億7164万-3.52%84.960.69
06/18628635623623-0.8%62,000263億8356万-2.89%85.650.69
06/176286306256280%24,400265億9547万-2.11%86.330.7
06/16630633628628-0.79%15,200265億9547万-2.11%86.330.7
06/15630638628633+0.4%32,400268億739万-1.33%87.020.7
06/12623630620630+1.61%90,800267億143万-1.72%86.680.7
06/116256286206200%50,400262億7760万-3.13%85.30.69
06/10630630618620-1.59%114,400262億7760万-3.13%85.30.69
06/096306356306300%24,000267億143万-1.56%86.680.7
06/08638640630630-0.79%72,400267億143万-1.72%86.680.7
06/05640645635635-0.39%44,000269億1335万-0.94%87.370.71
06/04635643635638-0.39%72,000270億1931万-0.55%87.710.71
06/03643645640640-0.39%26,000271億2526万-0.16%88.050.71
06/02653653643643-0.39%32,000272億3122万+0.23%88.40.72
06/01643653640645+1.98%58,800273億3718万+0.62%88.740.72
05/29650655633633-3.44%284,400268億739万-1.33%87.020.7
05/28660663650655-1.13%44,000277億6101万+2.18%90.120.73
05/27665665658663-0.38%28,400280億7889万+3.52%91.150.74
05/266656686606650%35,600281億8485万+3.91%91.490.74
05/25655668655665+0.76%40,000281億8485万+4.07%91.490.74
05/226606656586600%28,400279億7293万+3.45%90.810.73
05/21645663645660+1.15%56,800279億7293万+3.61%90.810.73
05/206586686506530%102,000276億5506万+2.43%89.770.73
05/19648653645653+1.16%48,000276億5506万+2.59%89.770.73
05/186456506406450%37,200273億3718万+1.42%88.740.72
05/15648658635645+4.03%97,200273億3718万+1.42%88.740.72
05/146236286206200%42,000262億7760万-2.52%85.30.69
05/13623623620620-0.8%33,200262億7760万-2.52%85.30.69
05/126256306256250%14,400264億8952万-1.88%85.990.7
05/11630633625625+0.81%19,200264億8952万-2.04%85.990.7
05/086236256206200%36,400262億7760万-2.82%85.30.69