株価チャート

2015/05/01～2015/09/30

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
09/301,8511,8511,8501,851-0.11%1,000199億8486万-0.64%11.870.91
09/291,8881,8881,8531,853-3.04%800200億645万-0.64%11.890.91
09/281,9421,9501,9111,911-2%3,500206億3267万+2.41%12.260.94
09/251,9211,9501,9211,950+1.51%3,400210億5374万+4.56%12.510.96
09/241,9101,9221,8981,921+0.58%3,000207億4063万+3.28%12.320.95
09/181,9001,9101,9001,910+0.63%1,400206億2187万+2.8%12.250.94
09/171,8991,8991,8981,898+1.39%400204億9231万+2.37%12.170.93
09/161,8851,8901,8721,872-0.69%800202億1159万+1.24%12.010.92
09/151,8851,8851,8851,885-0.05%500203億5195万+2.11%12.090.93
09/141,8501,8881,8501,886+1.95%1,300203億6275万+2.39%12.10.93
09/111,8451,8501,8451,8500%1,400199億7406万+0.6%11.870.91
09/091,8501,8501,8421,850+0.05%500199億7406万+0.43%11.870.91
09/081,8201,8491,8201,849+2.1%400199億6327万+0.49%11.860.91
09/071,8591,9001,8111,811-2.58%1,900195億5299万-1.42%11.620.89
09/041,8991,8991,8001,8590%2,200200億7123万+1.25%11.920.92
09/031,8971,8971,8221,859-1.9%1,700200億7123万+1.47%11.920.92
09/021,8961,8961,8561,895+0.91%1,000204億5992万+3.61%12.150.93
09/011,8771,8781,8201,878+0.05%1,200202億7637万+3.02%12.050.92
08/311,8771,8981,8771,8770%500202億6558万+3.25%12.040.92
08/281,8601,8951,8601,877+2.91%1,700202億6558万+3.59%12.040.92
08/271,8501,8601,8121,824-0.16%800196億9335万+0.94%11.70.9
08/261,7811,8291,7811,827+0.33%1,100197億2574万+1.33%11.720.9
08/251,7501,8211,7191,821+4.06%3,800196億6096万+1.17%11.680.9
08/241,7771,8211,7501,750-3.9%5,000188億9438万-2.62%11.220.86
08/211,8951,8951,8201,821-3.91%3,400196億6096万+1.39%11.680.9
08/201,8641,9001,8641,895+1.72%4,600204億5992万+5.69%12.150.93
08/191,8831,8851,8631,863-1.17%800201億1442万+4.25%11.950.92
08/181,8401,8901,8401,885+2.45%2,800203億5195万+5.84%12.090.93
08/171,8751,8781,8401,840-1.71%4,100198億6609万+3.72%11.80.91
08/141,8101,8811,8101,872+3.88%5,400202億1159万+5.88%12.010.92
08/131,8001,8601,8001,802+1.24%2,000194億5582万+2.33%11.560.89
08/121,7891,7991,7801,780-0.5%1,900192億1829万+1.31%11.420.88
08/111,8161,8161,7881,789+0.17%1,900193億1546万+1.94%11.480.88
08/101,8231,8301,7801,786-1.98%3,200192億8307万+1.94%11.460.88
08/071,8991,8991,8141,822-5.6%4,600196億7175万+4.11%11.690.9
08/061,7911,9301,7911,930+7.22%900208億3781万+10.54%12.380.95
08/051,7801,8101,7801,800+1.64%3,500194億3422万+3.57%11.550.89
08/041,7881,7881,7711,771-0.95%1,500191億2112万+2.07%11.360.87
08/031,7541,7901,7541,788+1.94%1,500193億466万+3.17%11.470.88
07/311,7971,7971,7531,754-1.46%700189億3757万+1.33%11.250.86
07/301,7501,7801,7501,780+1.71%1,900192億1829万+2.95%11.420.88
07/291,7471,7501,7471,750+0.46%3,400188億9438万+1.33%11.220.86
07/281,7401,7421,7401,742+0.11%200188億801万+0.93%11.170.86
07/271,7401,7491,7391,740+0.06%800187億8641万+0.87%11.160.86
07/241,7391,7391,7391,7390%200187億7562万+0.87%11.150.86
07/231,7421,7421,7221,739-0.17%800187億7562万+0.93%11.150.86
07/221,7371,7481,7371,742+0.29%2,600188億801万+1.1%11.170.86
07/211,7361,7501,7361,737+0.06%2,500187億5402万+0.93%11.140.86
07/171,7481,7481,7351,736-0.69%500187億4323万+0.93%11.140.85
07/161,7301,7481,7301,748+1.1%1,600188億7279万+1.69%11.210.86
07/151,7141,7301,7141,729-0.06%1,200186億6765万+0.7%11.090.85
07/141,7081,7301,7081,730+1.7%2,100186億7845万+0.82%11.10.85
07/131,7011,7011,7011,701+0.41%200183億6534万-0.82%10.910.84
07/101,6901,6941,6901,694-0.41%1,300182億8976万-1.22%10.870.83
07/091,6991,7091,6951,7010%1,800183億6534万-0.76%10.910.84
07/081,7201,7201,7011,701-1.1%1,200183億6534万-0.76%10.910.84
07/071,7201,7201,7201,7200%200185億7048万+0.35%11.030.85
07/061,7281,7281,7201,720-0.46%800185億7048万+0.41%11.030.85
07/031,7301,7301,7281,728-0.12%400186億5685万+0.88%11.080.85
07/021,7301,7351,7301,730+0.06%800186億7845万+1.11%11.10.85
07/011,7291,7301,7251,729+0.23%600186億6765万+1.11%11.090.85
06/301,7211,7251,7211,725+0.23%300186億2446万+0.94%11.060.85
06/291,7301,7301,7211,721-0.46%400185億8128万+0.76%11.040.85
06/261,7181,7291,7181,729+0.64%400186億6765万+1.29%11.090.85
06/251,7301,7301,7181,718-0.69%3,900185億4889万+0.7%11.020.85
06/241,7281,7301,7281,730+0.12%2,100186億7845万+1.47%11.10.85
06/231,7171,7281,7171,728+0.64%3,400186億5685万+1.41%11.080.85
06/221,7151,7201,7151,717+0.12%2,300185億3809万+0.82%11.010.85
06/191,7181,7181,7131,715-0.12%600185億1649万+0.76%110.84
06/181,7151,7171,7151,7170%400185億3809万+0.94%11.010.85
06/171,7091,7171,7091,717+0.47%1,700185億3809万+1.06%11.010.85
06/161,7101,7101,7091,7090%600184億5171万+0.65%10.960.84
06/151,7071,7131,7071,709+0.29%1,100184億5171万+0.71%10.960.84
06/121,7041,7041,7031,704+0.06%300183億9773万+0.41%10.930.84
06/111,7001,7031,7001,703+0.18%1,200183億8693万+0.41%10.920.84
06/101,6881,7001,6881,7000%700183億5454万+0.24%10.90.84
06/091,7031,7031,7001,700-0.18%900183億5454万+0.29%10.90.84
06/081,7071,7071,6941,703+1.01%700183億8693万+0.47%10.920.84
06/051,6901,7001,6861,686+0.3%600182億339万-0.53%10.810.83
06/041,6901,6931,6811,681-1.18%4,800181億4940万-0.83%10.780.83
06/031,7001,7151,7001,701-0.64%800183億6534万+0.29%10.910.84
06/021,7101,7121,7101,712+0.41%1,000184億8410万+1%10.980.84
06/011,7081,7081,7051,705+0.53%400184億853万+0.65%10.940.84
05/291,6961,7081,6951,696-0.24%1,400183億1136万+0.18%10.880.84
05/281,7091,7091,7001,7000%1,800183億5454万+0.41%10.90.84
05/271,7041,7041,7001,700-0.18%700183億5454万+0.47%10.90.84
05/261,7031,7031,7031,703+0.18%100183億8693万+0.65%10.920.84
05/251,7021,7021,7001,7000%700183億5454万+0.53%10.90.84
05/221,7001,7021,7001,7000%1,900183億5454万+0.59%10.90.84
05/211,6961,7001,6961,700+0.24%900183億5454万+0.65%10.90.84
05/201,6941,6991,6941,696+0.12%1,900183億1136万+0.41%10.880.84
05/191,6991,6991,6821,694-0.24%1,600182億8976万+0.36%10.870.83
05/181,6981,6991,6971,698+1.07%1,900183億3295万+0.65%10.890.84
05/151,6801,6951,6801,6800%3,000181億3861万-0.36%10.780.83
05/141,6841,6851,6801,680-0.41%600181億3861万-0.36%10.780.83
05/131,6891,6891,6871,687-0.18%500182億1418万+0.06%10.820.83
05/121,6901,6901,6841,690-0.29%1,300182億4658万+0.24%10.840.83
05/111,6951,6951,6951,695-0.06%300183億56万+0.59%10.870.83
05/071,6951,6961,6861,6960%800183億1136万+0.77%10.880.84
05/011,6961,6961,6901,696+0.77%900183億1136万+0.77%10.880.84