株価チャート

2015/06/17～2015/11/12

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
11/12263266263266-1.48%1,70016億1674万-1.48%14.40.57
11/112702722702700%1,40016億4106万0%14.610.58
11/10269270268270-0.37%1,10016億4106万0%14.610.58
11/09265272260271+1.88%2,50016億4713万+0.74%14.670.58
11/06266266254266+3.1%80016億1674万-1.12%14.40.57
11/05270270255258-4.09%5,60015億6812万-4.09%13.960.55
11/042692692692690%1,50016億3498万0%14.560.58
11/022692692692690%1,20016億3498万+0.37%14.560.58
10/30267269265269+1.51%1,60016億3498万+0.37%14.560.58
10/29266269265265-2.57%6,30016億1067万-1.12%14.340.57
10/28269272269272+1.12%80016億5321万+1.49%14.720.58
10/27273273269269-1.47%3,80016億3498万+0.37%14.560.58
10/26271273271273+0.74%2,20016億5929万+1.87%14.780.58
10/23272273270271+0.74%2,10016億4713万+1.12%14.670.58
10/22268270268269-1.82%2,60016億3498万+0.37%14.560.58
10/212702742672740%3,00016億6537万+2.24%14.830.59
10/20275275269274-1.79%2,90016億6537万+2.62%14.830.59
10/19275290273279+1.45%13,30016億9576万+4.49%15.10.6
10/16279289274275+1.1%6,60016億7145万+3%14.880.59
10/152722762722720%3,00016億5321万+2.26%14.720.58
10/14274275267272-0.73%5,90016億5321万+2.64%14.720.58
10/13274274264274+1.48%4,20016億6537万+3.4%14.830.59
10/09271277269270-2.53%11,80016億4106万+1.89%14.610.58
10/08259314259277+4.92%135,50016億8360万+4.53%14.990.59
10/07258264254264+2.33%1,20016億459万-0.38%14.290.57
10/06263265255258-1.9%11,40015億6812万-2.64%13.960.55
10/052672672632630%2,40015億9851万-0.38%14.230.56
10/02258263258263+1.54%20015億9851万0%14.230.56
10/012592702562590%7,00015億7420万-0.77%14.020.55
09/302602692502590%7,00015億7420万-1.15%13.950.55
09/292672672582590%50015億7420万-1.52%13.950.55
09/28256261250259-1.89%70015億7420万-2.26%13.950.55
09/25257264257264-0.38%7,00016億459万-0.75%14.220.56
09/24264265259265-1.85%4,40016億1067万-1.12%14.270.56
09/18272276270270+0.37%1,20016億4106万+0.37%14.540.58
09/17259269259269+1.89%3,40016億3498万-0.37%14.490.57
09/15269276264264-1.86%4,10016億459万-2.58%14.220.56
09/14270282269269-0.37%4,60016億3498万-1.47%14.490.57
09/11275275270270+0.37%60016億4106万-1.46%14.540.58
09/10266269257269+0.37%1,30016億3498万-2.18%14.490.57
09/09265275264268+1.13%2,80016億2890万-3.25%14.440.57
09/08269269265265-0.38%30016億1067万-4.68%14.270.56
09/07259275255266+2.7%3,40016億1674万-5%14.330.57
09/042502592482590%4,10015億7420万-7.83%13.950.55
09/03255263255259-1.52%3,20015億7420万-8.8%13.950.55
09/02265265255263+0.38%2,30015億9851万-8.04%14.170.56
09/01280281261262-6.43%6,30015億9243万-8.71%14.110.56
08/312802812802800%1,40017億184万-3.11%15.080.6
08/28260300260280+9.8%28,20017億184万-3.45%15.080.6
08/27254255246255+3.66%5,80015億4989万-12.67%13.740.54
08/26226246226246+9.33%4,00014億9518万-16.33%13.250.52
08/25206291202225-2.17%59,40013億6755万-24.24%12.120.48
08/24269270224230-16.06%16,60013億9794万-23.33%12.390.49
08/21292293274274-7.12%16,00016億6537万-9.57%14.760.58
08/20296296295295-0.34%1,40017億9301万-3.28%15.890.63
08/192962972962960%1,60017億9908万-3.27%15.940.63
08/18295300295296+0.34%2,90017億9908万-3.58%15.940.63
08/17296297292295-0.34%4,70017億9301万-3.91%15.890.63
08/14292296292296+1.37%4,30017億9908万-3.58%15.940.63
08/13296296291292-1.35%3,90017億7477万-4.89%15.730.62
08/12298305295296-6.33%36,70017億9908万-3.9%15.940.63
08/11304318301316+5.33%23,30019億2064万+2.27%17.020.67
08/103013022983000%4,20018億2340万-2.91%16.160.64
08/073053092983000%12,00018億2340万-3.23%16.160.64
08/06306306300300-1.96%6,60018億2340万-3.23%16.160.64
08/05305309301306+1.66%4,30018億5986万-1.61%16.480.65
08/04312312300301-2.9%12,00018億2947万-3.22%16.210.64
08/03320321309310-3.13%16,50018億8418万-0.64%16.70.66
07/31315374311320+2.89%220,60019億4496万+2.56%17.240.68
07/30307311307311+1.97%2,30018億9025万-0.32%16.750.66
07/293063063043050%1,80018億5379万-2.56%16.430.65
07/28307313291305-1.29%11,60018億5379万-2.87%16.430.65
07/27313313309309-1.59%1,90018億7810万-1.59%16.650.66
07/24308315308314+1.29%2,30019億849万-0.32%16.910.67
07/23311311309310-0.64%3,60018億8418万-1.59%16.70.66
07/223113123073120%2,50018億9633万-1.27%16.810.66
07/21314314310312-0.64%3,70018億9633万-1.27%16.810.66
07/17318318314314-0.63%14,70019億849万-0.95%16.910.67
07/163183213163160%12,10019億2064万-0.63%17.020.67
07/15314317314316+0.96%12,90019億2064万-0.63%17.020.67
07/14307315307313+1.95%2,60019億241万-1.88%16.860.67
07/13300307300307+2.33%1,80018億6594万-3.76%16.540.65
07/10300311300300+1.69%2,40018億2340万-6.54%16.160.64
07/09306306265295-5.45%25,80017億9301万-8.39%15.890.63
07/08320320310312-1.89%18,20018億9633万-3.7%16.810.66
07/07319320316318+0.32%2,40019億3280万-2.15%17.130.68
07/06321325314317-0.94%6,90019億2672万-2.76%17.080.68
07/03320324319320+0.63%4,40019億4496万-1.84%17.240.68
07/02316320315318+0.32%7,80019億3280万-2.75%17.130.68
07/01313318313317+0.96%2,50019億2672万-3.35%17.080.68
06/30314315311314-0.32%7,60019億849万-4.27%16.90.67
06/29316319315315-2.17%8,30019億1457万-4.26%16.950.67
06/26320324319322+0.63%1,80019億5711万-2.42%17.330.69
06/25324324316320-1.23%10,40019億4496万-3.03%17.220.68
06/243233283213240%4,90019億6927万-1.82%17.440.69
06/23317327317324+1.25%12,90019億6927万-1.82%17.440.69
06/22320324319320+0.63%8,80019億4496万-3.03%17.220.68
06/19326327318318-2.45%12,80019億3280万-3.64%17.120.68
06/18328332324326+0.31%3,40019億8142万-1.21%17.550.69
06/173223283223250%5,50019億7535万-1.52%17.490.69