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
09/30450472450460+2.22%87,10043億3136万-0.86%7.410.36
09/29470470409450-4.26%170,20042億3720万-3.43%7.240.35
09/28480483460470-3.09%76,60044億2552万+0.43%7.570.37
09/25445485438485+10.48%68,40045億6676万+3.19%7.810.38
09/24456460430439-5.59%43,60041億3362万-6.79%7.070.34
09/18470480462465-1.48%14,50043億7844万-1.9%7.490.36
09/17468480468472+0.43%10,50044億4435万-1.05%7.60.37
09/164714744664700%12,90044億2552万-1.88%7.570.37
09/15481483468470-1.26%14,90044億2552万-2.29%7.570.37
09/14490490476476-3.05%20,00044億8201万-1.45%7.660.37
09/11481496476491+2.94%24,00046億2325万+1.45%7.90.38
09/10466482462477+2.8%40,50044億9143万-1.65%7.680.37
09/09455468455464+3.11%15,00043億6902万-4.72%7.470.36
09/08453468450450-2.17%17,70042億3720万-7.98%7.240.35
09/07457467450460-1.08%45,40043億3136万-6.5%7.410.36
09/04475475441465-2.31%43,10043億7844万-5.87%7.490.36
09/03476490472476+1.28%20,10044億8201万-4.03%7.660.37
09/02455485451470+0.86%46,00044億2552万-5.81%7.570.37
09/01479485465466-3.72%45,90043億8785万-7.17%7.50.36
08/31500500477484-2.02%49,80045億5734万-4.16%7.790.38
08/28492503485494+7.39%91,90046億5150万-2.56%7.950.38
08/27437469436460+6.73%73,30043億3136万-9.63%7.410.36
08/26406437406431+4.11%74,00040億5829万-15.98%6.940.34
08/25410450400414-8%165,10038億9822万-20.08%6.670.32
08/24470485450450-8.54%82,80042億3720万-14.12%7.240.35
08/21494499486492-2.38%70,00046億3267万-6.82%7.920.38
08/20514520504504-2.14%27,00047億4566万-4.91%8.110.39
08/19516518515515-1.34%7,30048億4924万-3.2%8.290.4
08/18523523518522-0.19%10,70049億1515万-2.25%8.40.41
08/175185245185230%23,00049億2456万-2.24%8.420.41
08/14523525519523+0.77%2,50049億2456万-2.43%8.420.41
08/135205295105190%27,30048億8690万-3.35%8.360.4
08/125225245195190%8,90048億8690万-3.53%8.360.4
08/11518522510519+0.39%29,30048億8690万-3.89%8.360.4
08/10526529514517-0.96%28,80048億6807万-4.61%8.320.4
08/07515524515522+0.97%20,90049億1515万-4.22%8.40.41
08/06523523515517-0.96%23,80048億6807万-5.48%8.320.4
08/05510525510522+1.95%23,90049億1515万-5.09%8.40.41
08/04520520500512-1.16%76,70048億2099万-7.25%8.240.4
08/03520521515518-0.19%24,30048億7748万-6.5%8.340.4
07/31516534511519-4.07%195,10048億8690万-6.82%8.360.4
07/30541544535541+0.19%22,60050億9405万-3.39%8.710.42
07/29542547539540-0.74%29,20050億8464万-3.91%8.690.42
07/285475505275440%78,00051億2230万-3.55%8.760.42
07/27547553544544-0.91%14,30051億2230万-3.72%8.760.42
07/24554561547549-0.72%44,90051億6938万-3.17%8.840.43
07/23551555550553-0.18%8,20052億704万-2.64%8.90.43
07/22555555550554-0.18%10,60052億1646万-2.64%8.920.43
07/21554557553555+0.18%10,20052億2588万-2.46%8.940.43
07/17551555549554+0.91%14,10052億1646万-2.98%8.920.43
07/16551551545549-0.18%13,80051億6938万-4.02%8.840.43
07/15554555543550-1.08%60,00051億7880万-4.18%8.850.43
07/14562562545556-0.54%69,20052億3529万-3.47%8.950.43
07/13554559553559+2.01%24,80052億6354万-3.12%90.44
07/10550552541548+1.29%32,60051億5996万-5.19%8.820.43
07/09546551513541-2.52%105,90050億9405万-6.56%8.710.42
07/08576576546555-3.31%52,30052億2588万-4.31%8.940.43
07/07581581569574+1.06%17,10054億478万-1.03%9.240.45
07/06575582566568-2.91%49,80053億4828万-2.07%9.140.44
07/03576600574585+1.04%53,00055億836万+0.86%9.420.46
07/025805855785790%12,30054億5186万0%9.320.45
07/01574587570579+1.76%36,00054億5186万+0.17%9.320.45
06/30565570558569+0.18%36,70053億5770万-1.56%9.140.44
06/29589589565568-4.05%56,80053億4828万-1.73%9.130.44
06/26592600590592+0.34%21,80055億7427万+2.42%9.510.46
06/25591594589590-0.84%13,40055億5544万+2.25%9.480.46
06/24590603589595+1.19%57,20056億252万+3.3%9.560.46
06/23594594576588+1.91%38,00055億3660万+2.26%9.450.46
06/22578583575577-0.17%18,30054億3303万+0.35%9.270.45
06/19578583572578+0.17%13,80054億4244万+0.7%9.290.45
06/18577578574577+0.35%20,60054億3303万+0.7%9.270.45
06/17575583573575-0.17%38,70054億1420万+0.35%9.240.45
06/16582584574576-1.87%38,40054億2361万+0.52%9.260.45
06/15590593586587-1.18%22,00055億2719万+2.44%9.430.46
06/12598615586594+0.17%93,60055億9310万+3.66%9.550.46
06/11590595586593+1.19%20,60055億8368万+3.67%9.530.46
06/10602602585586-2.33%51,20055億1777万+2.45%9.420.46
06/09588610588600+2.74%128,20056億4960万+4.9%9.640.47
06/08581587577584+2.28%71,30054億9894万+2.28%9.390.45
06/05569578566571+1.06%32,80053億7653万-0.52%9.180.44
06/04563568562565+0.71%33,90053億2004万-2.08%9.080.44
06/03560564560561-0.18%15,60052億8237万-3.44%9.020.44
06/02565565560562-0.53%29,40052億9179万-3.93%9.030.44
06/01561573561565+0.18%50,30053億2004万-3.91%9.080.44
05/295665665555640%49,90053億1062万-4.57%9.060.44
05/28572574563564-1.23%23,70053億1062万-5.21%9.060.44
05/27572573569571-0.17%24,00053億7653万-4.52%9.180.44
05/265745765705720%26,00053億8595万-4.83%9.190.44
05/25570575570572+0.7%26,80053億8595万-5.3%9.190.44
05/22569573565568+0.18%23,80053億4828万-6.43%9.130.44
05/215705705615670%29,40053億3887万-7.05%9.110.44
05/205705775655670%32,00053億3887万-7.5%9.110.44
05/19563568560567+1.61%39,80053億3887万-7.95%9.110.44
05/18564564551558-0.53%49,60052億5412万-9.71%8.970.43
05/15573573558561-2.94%103,50052億8237万-9.66%9.020.44
05/145785805745780%33,90054億4244万-7.22%9.290.45
05/13577583577578-0.17%26,90054億4244万-7.37%9.290.45
05/12580585576579-0.17%34,40054億5186万-7.36%9.310.45
05/11585585575580+0.52%45,00054億6128万-7.5%9.320.45
05/08576582575577-0.17%42,40054億3303万-8.12%9.270.45