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
09/302,5452,5872,5262,584+3.28%105,300985億8764万-0.04%15.660.95
09/292,5232,5502,4912,502-2.07%121,800954億5909万-3.47%15.170.92
09/282,5702,5702,5212,555-1.73%76,800974億8120万-1.88%15.490.94
09/252,5422,6092,5392,600+4.25%200,400991億9809万-0.57%15.760.96
09/242,4932,5192,4912,494-2.39%127,200951億5386万-5.03%15.120.92
09/182,6002,6152,5462,555-2.33%46,300974億8120万-3.22%15.490.94
09/172,6192,6202,5902,616+1.59%34,500998億854万-1.32%15.860.96
09/162,5742,5752,5412,575+0.55%27,300982億4427万-3.23%15.610.95
09/152,5822,6132,5582,561+0.08%25,600977億1012万-4.15%15.530.94
09/142,5902,6092,5382,559-1.39%38,800976億3382万-4.69%15.510.94
09/112,5092,5972,5092,595+1.09%57,900990億733万-3.78%15.730.95
09/102,5292,5802,5092,567-1.46%31,500979億3904万-5.17%15.560.94
09/092,5452,6072,5312,605+4.74%49,500993億8886万-4.19%15.790.96
09/082,5322,5402,4802,487-1.78%20,800948億8679万-8.93%15.080.91
09/072,5202,5342,4882,532-1.48%31,800966億368万-7.79%15.350.93
09/042,6202,6202,5412,570-1.72%36,700980億5350万-6.85%15.580.94
09/032,6412,6902,6042,615-0.83%58,200997億7039万-5.6%15.850.96
09/022,6062,6692,5872,637-0.3%47,1001006億976万-5.14%15.990.97
09/012,7032,7152,6322,645-3.22%53,2001009億1498万-5.1%16.030.97
08/312,6952,7412,6712,733+1.45%38,9001042億7246万-2.18%16.571
08/282,6892,7022,6372,694+3.06%34,8001027億8449万-3.61%16.330.99
08/272,5562,6512,5322,614+3.85%44,600997億3224万-6.61%15.850.96
08/262,5572,5822,4852,517-1.68%80,200960億3139万-10.33%15.260.93
08/252,5852,6482,5502,560-3.47%55,000976億7197万-9.12%15.520.94
08/242,7162,7362,6492,652-4.12%164,4001011億8206万-6.19%16.080.97
08/212,7522,8092,7522,766-1.43%59,7001055億3151万-2.33%16.771.02
08/202,8222,8492,7812,806-0.85%29,4001070億5764万-1.02%17.011.03
08/192,8492,8492,8172,830-1.46%42,7001079億7331万-0.11%17.161.04
08/182,8482,8792,8422,872+0.84%11,8001095億7574万+1.45%17.411.06
08/172,8272,8532,8162,848+0.81%23,4001086億6007万+0.81%17.261.05
08/142,8482,8482,8032,825-0.81%15,2001077億8254万+0.32%17.131.04
08/132,8382,8852,8262,848-0.11%44,6001086億6007万+1.39%17.261.05
08/122,8392,8752,8302,851-1.32%32,1001087億7453万+1.64%17.281.05
08/112,9072,9172,8102,889+1.12%41,7001102億2434万+2.99%17.511.06
08/102,9002,9002,8332,857+0.21%44,3001090億344万+1.96%17.321.05
08/072,8582,8792,8362,851-0.94%29,5001087億7453万+1.75%17.281.05
08/062,9292,9332,8602,878-0.72%27,0001098億466万+2.71%17.451.06
08/052,8882,9342,8862,899+1.26%37,3001106億588万+3.46%17.571.07
08/042,8552,8852,8422,863+0.39%39,2001092億3236万+2.21%17.361.05
08/032,8552,8702,8372,852-0.28%46,1001088億1268万+1.86%17.291.05
07/312,8702,8702,8392,860+0.18%18,7001091億1790万+2.11%17.341.05
07/302,8242,8642,8222,855+1.53%26,1001089億2714万+1.96%17.311.05
07/292,8072,8302,7852,812+0.21%36,2001072億8655万+0.32%17.051.03
07/282,7432,8262,7412,806+1.04%49,3001070億5764万0%17.011.03
07/272,7812,8002,7632,777-0.47%25,6001059億5120万-1.07%16.831.02
07/242,8062,8172,7852,790-0.57%12,2001064億4719万-0.68%16.911.03
07/232,7702,8122,7702,806+1.45%17,5001070億5764万-0.11%17.011.03
07/222,7772,8002,7522,766-1.53%25,4001055億3151万-1.53%16.771.02
07/212,7892,8182,7882,809+0.57%25,1001071億7210万-0.11%17.031.03
07/172,8312,8312,7902,793-0.99%17,5001065億6165万-0.68%16.931.03
07/162,7882,8262,7862,821+2.06%21,6001076億2993万+0.36%17.11.04
07/152,7992,8092,7362,764-0.32%31,2001054億5520万-1.6%16.761.02
07/142,7892,7952,7562,773+1.87%24,4001057億9858万-1.21%16.811.02
07/132,6612,7242,6502,722+3.22%18,0001038億5277万-3.03%16.51
07/102,6492,7002,6252,637-0.38%44,3001006億976万-6.16%15.990.97
07/092,6422,6932,6002,647-3.46%69,9001009億9129万-6.03%16.050.97
07/082,8232,8332,7422,742-3.89%42,9001046億1584万-2.87%16.621.01
07/072,8382,8762,8362,853+1.46%45,7001088億5083万+1.06%17.31.05
07/062,8182,8232,8062,812-1.51%23,6001072億8655万-0.25%17.051.03
07/032,8682,8702,8412,855-0.42%12,7001089億2714万+1.42%17.311.05
07/022,8752,9062,8572,867-0.03%44,4001093億8498万+2.06%17.381.05
07/012,8672,8922,8502,868+0.03%19,7001094億2313万+2.32%17.391.05
06/302,8502,8722,8382,867+0.84%28,5001093億8498万+2.5%17.381.05
06/292,8202,8652,8202,843-0.94%49,3001084億6930万+1.97%17.231.05
06/262,8642,8892,8202,870+1.13%46,4001094億9944万+3.2%17.41.05
06/252,9332,9332,8382,838-3.24%51,4001082億7854万+2.38%17.21.04
06/242,9352,9842,9022,933+1.24%41,2001119億308万+6.04%17.781.08
06/232,8472,8982,8082,897+2.69%44,7001105億2957万+5.19%17.561.06
06/222,8352,8362,7892,821-0.49%46,7001076億2993万+2.88%17.11.04
06/192,8302,8522,8252,835+1.36%52,5001081億6408万+3.66%17.191.04
06/182,8102,8112,7912,797-0.32%36,4001067億1426万+2.64%16.961.03
06/172,8212,8392,7962,806-0.53%37,3001070億5764万+3.35%17.011.03
06/162,8002,8292,7982,821+0.5%21,7001076億2993万+4.25%17.11.04
06/152,7902,8282,7832,807+1.34%51,0001070億9579万+4.08%17.021.03
06/122,7732,7852,7542,770-0.14%68,7001056億8412万+3.05%16.791.02
06/112,7252,7742,7252,774+1.8%30,5001058億3674万+3.51%16.821.02
06/102,7692,7692,7162,725-1.94%38,5001039億6723万+1.98%16.521
06/092,7602,7982,7602,779-0.68%38,2001060億2750万+4.32%16.851.02
06/082,8002,8152,7722,798+0.29%33,8001067億5241万+5.43%16.961.03
06/052,7812,8032,7812,790-0.21%48,5001064億4719万+5.48%16.911.03
06/042,7532,8082,7252,796+1.56%107,0001066億7610万+6.07%16.951.03
06/032,7502,7602,7272,753+0.07%26,2001050億3552万+4.76%16.691.01
06/022,7082,7682,7032,751+1.48%54,2001049億5921万+4.92%16.681.01
06/012,6822,7322,6822,711-0.33%42,1001034億3309万+3.67%16.431
05/292,7052,7332,6942,720+0.48%43,8001037億7647万+4.25%16.491
05/282,7102,7112,6752,707-0.11%40,8001032億8048万+4.04%16.411
05/272,6722,7152,6632,710+2.11%44,2001033億9494万+4.43%16.431
05/262,6672,6822,6542,654-0.49%14,6001012億5836万+2.47%16.090.98
05/252,6772,6982,6562,667+0.87%21,4001017億5435万+3.21%16.170.98
05/222,6842,6872,6202,644-1.12%43,0001008億7683万+2.56%16.030.97
05/212,6402,6972,6362,674+1.44%61,1001020億2142万+3.93%16.210.98
05/202,6352,6382,6002,636+0.76%49,7001005億7161万+2.61%15.980.97
05/192,6002,6342,6002,616-0.72%121,700998億854万+1.91%15.860.96
05/182,6002,6352,5912,635+1.62%50,3001005億3345万+2.81%15.970.97
05/152,5392,6142,5392,593+1.81%28,400989億3102万+1.37%15.720.95
05/142,5172,5742,5022,547-0.78%43,800971億7598万-0.35%15.440.94
05/132,5712,6302,5622,567-0.85%68,800979億3904万+0.47%15.560.94
05/122,5702,5992,5462,589-0.31%55,700987億7841万+1.33%15.690.95
05/112,6012,6262,5962,597+0.74%35,100990億8363万+1.84%15.740.95
05/082,5512,5932,5512,578+1.06%24,400983億5873万+1.26%15.630.95