株価チャート

2015/05/21～2015/10/14

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
10/14192192187187-3.11%115,40036億1930万0%-0.33
10/13196196192193-2.53%75,50037億3543万+3.21%-0.34
10/09192198190198+3.66%193,80038億3221万+5.88%-0.34
10/08191195188191-0.52%107,90036億9672万+2.14%-0.33
10/07185194183192-0.52%332,70037億1608万+2.67%-0.33
10/06188204187193+3.76%311,00037億3543万+3.21%-0.34
10/05183189183186+2.76%60,80035億9995万-0.53%-0.32
10/02184184179181+1.12%31,80035億318万-3.21%-0.32
10/01180185178179+0.56%43,50034億6447万-4.28%-0.31
09/30178180177178+0.56%54,30034億4511万-4.81%-0.31
09/29182182176177-2.21%60,00034億2576万-5.85%-0.31
09/28183184180181-1.63%32,10035億318万-4.74%-0.32
09/25182184180184+1.66%54,00035億6124万-4.17%-0.32
09/24185187181181-3.21%54,40035億318万-6.22%-0.32
09/18191194187187-1.58%106,90036億1930万-4.1%-0.33
09/17188190187190+1.06%36,70036億7737万-3.06%-0.33
09/16193193187188-2.08%29,30036億3866万-5.05%-0.33
09/15192201191192+0.52%26,40037億1608万-3.52%-0.33
09/14193194191191-2.05%20,60036億9672万-4.98%-0.33
09/11193196190195+2.63%71,90037億7414万-3.47%-0.34
09/10188193187190-1.55%32,70036億7737万-6.4%-0.33
09/09184193182193+9.04%83,90037億3543万-5.85%-0.34
09/08182184177177-1.67%38,80034億2576万-14.49%-0.31
09/07182183179180-1.1%62,40034億8382万-13.88%-0.31
09/04192192182182-3.7%69,80035億2253万-13.74%-0.32
09/03192197189189-1.56%33,00036億5801万-11.68%-0.33
09/02191196189192-1.03%44,90037億1608万-11.11%-0.33
09/01201202194194-3.48%92,10037億5479万-10.6%-0.34
08/31201203199201+0.5%55,20038億9027万-8.22%-0.35
08/28192200192200+5.26%120,10038億7091万-9.09%-0.35
08/27185195185190+0.53%152,10036億7737万-14.41%-0.33
08/26177191177189+6.18%177,30036億5801万-15.63%-0.33
08/25168195167178-1.66%284,20034億4511万-21.24%-0.31
08/24204208181181-13.81%253,20035億318万-20.96%-0.32
08/21212216210210-1.87%181,30040億6446万-9.09%-0.37
08/20215218213214-2.73%162,40041億4188万-8.15%-0.37
08/19221224219220-1.35%24,90042億5801万-5.98%-0.38
08/18222225221223+0.9%30,60043億1607万-5.11%-0.39
08/17222223216221-1.34%148,20042億7736万-6.36%-0.38
08/14226226223224-0.44%19,20043億3542万-5.49%-0.39
08/13224226223225-0.44%32,00043億5478万-5.46%-0.39
08/12228230225226-1.74%71,40043億7413万-5.44%-0.39
08/11228230226230+1.77%54,30044億5155万-4.17%-0.4
08/10222227222226+0.44%53,40043億7413万-6.22%-0.39
08/07227228222225-4.26%358,90043億5478万-7.02%-0.39
08/06232235232235+0.43%47,40045億4833万-3.69%-0.41
08/05235235233234-0.43%47,70045億2897万-4.49%-0.41
08/04235237234235-1.26%30,10045億4833万-3.69%-0.41
08/03240240234238-0.42%37,70046億639万-2.46%-0.41
07/312392402362390%60,00046億2574万-2.05%-0.42
07/30233239232239+2.58%163,50046億2574万-2.45%-0.42
07/29235236232233-0.85%47,00045億962万-4.9%-0.41
07/28240240233235+0.86%100,50045億4833万-4.47%-0.41
07/27242243233233-3.32%86,80045億962万-5.28%-0.41
07/24243246241241-1.23%42,20046億6445万-2.03%-0.42
07/23243246242244+0.41%27,40047億2252万-0.81%-0.42
07/22244245243243-0.82%27,70047億316万-1.22%-0.42
07/21247247243245+0.41%41,10047億4187万-0.41%-0.43
07/172442452362440%56,70047億2252万-0.81%-0.42
07/162442442402440%68,00047億2252万-0.81%-0.42
07/15251251244244-2.4%49,60047億2252万-0.81%-0.42
07/14249251246250+0.81%89,90048億3864万+1.63%-0.44
07/13244248244248+1.64%35,10047億9993万+0.81%-0.43
07/10242244240244+0.83%72,40047億2252万-0.81%-0.42
07/09247247226242-3.2%238,00046億8381万-1.63%-0.42
07/08265266250250-7.41%249,70048億3864万+1.21%-0.44
07/07251270251270+7.57%144,70052億2574万+9.31%-0.47
07/062532532502510%151,60048億5800万+1.62%-0.44
07/03253256250251-2.33%194,60048億5800万+1.62%-0.44
07/02254260251257-0.77%468,00049億7413万+4.05%-0.45
07/01240283236259+11.64%2,451,30050億1284万+4.86%-0.45
06/30229235228232+0.43%99,80044億9026万-6.07%-0.4
06/29230239228231-4.55%187,00044億7091万-6.85%-0.4
06/26249249242242-2.81%92,50046億8381万-2.81%-0.42
06/25248250245249+0.4%57,80048億1929万-0.4%-0.43
06/24250250246248-1.2%94,70047億9993万-1.2%-0.43
06/23246251242251+2.45%140,40048億5800万-0.4%-0.44
06/22239257236245+3.38%414,30047億4187万-2.78%-0.43
06/19235240235237+0.85%77,90045億8703万-6.32%-0.41
06/18242242235235-2.89%110,20045億4833万-7.84%-0.41
06/17244244242242-0.41%26,90046億8381万-5.47%-0.42
06/16246246243243-1.22%43,80047億316万-5.81%-0.42
06/152462472442460%59,20047億6123万-5.75%-0.43
06/122472472442460%71,30047億6123万-6.11%-0.43
06/11242246242246+2.07%67,00047億6123万-6.82%-0.43
06/10243245241241-1.23%127,10046億6445万-9.06%-0.42
06/09250250242244-2.79%217,50047億2252万-8.61%-0.42
06/082512532492510%87,60048億5800万-6.69%-0.44
06/052502532502510%78,10048億5800万-7.04%-0.44
06/04251254250251-1.57%234,10048億5800万-7.72%-0.44
06/03255258249255-3.04%445,50049億3542万-6.93%-0.44
06/02275281261263+2.73%931,10050億9025万-4.71%-0.46
06/01252256251256+2.4%236,10049億5477万-7.91%-0.45
05/29250255248250-0.79%218,50048億3864万-10.39%-0.44
05/28258260251252-3.08%277,30048億7735万-10.64%-0.44
05/27264265259260-1.52%152,40050億3219万-8.45%-0.45
05/262672702622640%131,40051億961万-8.33%-0.46
05/25268268262264+0.38%137,50051億961万-9.59%-0.46
05/22268268263263-1.13%95,50050億9025万-10.24%-0.46
05/21268270264266-1.48%166,10051億4832万-8.59%-0.46