株価チャート

2015/06/30～2015/11/25

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
11/25816820799813-0.25%340,300288億5447万+3.17%-6.61
11/24801825799815+2%578,200289億2545万+3.56%-6.63
11/20771799771799+0.63%408,900283億5759万+1.65%-6.5
11/19816817787794-1.37%622,800281億8013万+1.02%-6.46
11/18803838788805+3.74%1,717,400285億7054万+2.16%-6.54
11/17741839735776+5.72%3,125,000275億4129万-1.52%-6.31
11/16727766720734-4.3%571,200260億5065万-7.09%-5.97
11/13786793766767-3.03%407,100272億2187万-3.16%-6.24
11/127898077897910%247,400280億7366万-0.38%-6.43
11/11789799786791-0.38%235,200280億7366万0%-6.43
11/10786795781794+0.38%306,700281億8013万+0.63%-6.46
11/09793804790791-0.25%413,800280億7366万+0.76%-6.43
11/06787859786793+1.67%3,151,800281億4464万+1.54%-6.45
11/05783803770780-1.27%414,800276億8326万+0.52%-6.34
11/04807820780790-0.75%496,000280億3817万+2.33%-6.42
11/02810823786796-3.52%523,000282億5112万+3.38%-6.47
10/30835855806825-2.37%885,800292億8037万+7.84%-6.71
10/29833919812845+4.84%4,836,200299億9019万+11.48%-6.87
10/28779829764806+7.04%1,299,700286億603万+7.32%-6.55
10/27776782745753-3.34%272,700267億2499万+0.94%-6.12
10/26774796770779+1.04%275,800276億4776万+4.85%-6.33
10/238008047707710%327,600273億6383万+4.33%-6.27
10/22760780753771+1.98%205,300273億6383万+4.76%-6.27
10/21760768747756-0.66%285,300268億3146万+3.28%-6.15
10/20785786753761-2.81%257,400270億892万+4.39%-6.19
10/19800807782783-0.89%296,900277億8973万+8%-6.37
10/16825833785790-3.54%516,700280億3817万+10.03%-6.42
10/15815829804819-1.33%296,700290億6742万+15.03%-6.66
10/14815832806830+1.34%383,100294億5782万+17.9%-6.75
10/13803841803819+1.74%612,900290億6742万+17.5%-6.66
10/09820838795805+0.63%657,800285億7054万+16.16%-6.54
10/08804833786800-2.2%830,100283億9308万+16.28%-6.5
10/07729871725818+13.45%5,915,300290億3193万+19.24%-6.65
10/06745746720721-0.69%348,700255億8927万+5.41%-5.86
10/05708735704726+5.07%491,600257億6672万+5.99%-5.9
10/02685710684691+0.14%275,100245億2452万+1.17%-5.62
10/01694735674690+0.88%817,600244億8903万+1.62%-5.61
09/30689692673684+0.74%181,900242億7609万+1.03%-5.56
09/29705708662679-5.69%435,400240億9863万-0.15%-5.52
09/28687724677720+5.11%549,100255億5377万+4.96%-5.85
09/25670685650685+5.38%468,900243億1158万-0.87%-5.57
09/24651665650650-3.56%176,200230億6938万-6.74%-5.28
09/18673682670674-1.75%149,500239億2117万-4.13%-5.48
09/17673688665686+3.47%213,600243億4707万-3.11%-5.58
09/16690695657663-2.07%229,900235億3077万-7.01%-5.39
09/15705710676677-4.24%338,300240億2765万-5.84%-5.5
09/14679717674707+4.9%855,200250億9239万-2.48%-5.75
09/11660683657674+1.35%447,300239億2117万-7.67%-5.48
09/10639665627665+0.91%444,100236億175万-9.77%-5.41
09/09645661633659+7.15%507,500233億8880万-11.42%-5.36
09/08640655611615-3.91%424,600218億2718万-18.22%-5
09/07616667605640+2.24%780,500227億1447万-15.9%-5.2
09/04663671616626-5.58%638,800222億1759万-18.7%-5.09
09/03743744646663-5.01%1,770,900235億3077万-14.89%-5.39
09/02665710659698+0.72%674,500247億7296万-11.31%-5.67
09/01735741687693-7.48%602,700245億9551万-12.72%-5.63
08/31755769710749-1.83%512,600265億8302万-6.61%-6.09
08/28800800756763+2.01%1,054,600270億7990万-5.45%-6.2
08/27720785718748+9.2%2,939,300265億4753万-8%-6.08
08/26645685614685+17.09%1,304,200243億1158万-16.36%-5.57
08/25600675559585-9.02%1,573,700207億6244万-29.35%-4.76
08/24710735610643-15.39%1,545,100228億2094万-23.54%-5.23
08/21778787758760-6.52%648,900269億7343万-10.59%-6.18
08/20834840809813-4.24%335,600288億5447万-4.8%-6.61
08/198798968428490%949,400301億3216万-0.82%-6.9
08/18780858780849+7.33%925,100301億3216万-0.93%-6.9
08/177838047837910%215,800280億7366万-7.59%-6.43
08/14805809785791-2.22%412,600280億7366万-7.7%-6.43
08/13819840807809-0.86%299,300287億1251万-5.93%-6.58
08/12812845806816-0.73%313,400289億6094万-5.45%-6.63
08/11830837815822-1.32%275,400291億7389万-5.3%-6.68
08/10819860817833-3.14%425,100295億6430万-4.36%-6.77
08/07840863837860+2.02%210,500305億2256万-1.71%-6.99
08/06843870842843-0.82%198,100299億1921万-3.99%-6.85
08/058398628358500%197,500301億6765万-3.63%-6.91
08/04860870848850-1.85%233,100301億6765万-3.95%-6.91
08/03875904866866+1.64%408,800307億3551万-2.59%-7.04
07/31839855836852-0.23%223,000302億3863万-4.7%-6.93
07/30880884848854-2.4%230,000303億962万-5.11%-6.94
07/29896896874875-0.91%230,100310億5494万-3.53%-7.11
07/28869890860883-1.01%267,500313億3887万-3.29%-7.18
07/27909917888892-0.22%229,100316億5829万-2.83%-7.25
07/24905908886894-1.97%212,700317億2927万-2.83%-7.27
07/23921930907912+0.55%314,800323億6812万-0.98%-7.41
07/22890915888907+0.55%256,100321億9066万-1.73%-7.37
07/21870911870902+3.44%431,900320億1320万-2.28%-7.33
07/17855872850872+1.63%257,000309億4846万-5.83%-7.09
07/16860868852858-0.69%168,900304億5158万-7.54%-6.98
07/15868885860864-0.58%228,400306億6453万-7.2%-7.02
07/14853877853869+3.7%490,200308億4199万-6.86%-7.07
07/13831854821838+4.62%624,700297億4175万-10.37%-6.81
07/10873877792801-9.18%1,499,400284億2857万-14.7%-6.51
07/09832882810882-1.12%601,400313億337万-6.57%-7.17
07/08920927887892-4.09%476,300316億5829万-5.71%-7.25
07/07915945913930+2.65%277,200330億696万-1.8%-7.56
07/06921928900906-3%395,400321億5517万-4.43%-7.37
07/03936945920934-0.21%304,600331億4893万-1.58%-7.59
07/02968969936936-0.32%433,100332億1991万-1.37%-7.61
07/01925954921939+1.4%280,600333億2638万-0.95%-7.63
06/30932939920926-0.96%393,900328億6499万-2.42%-7.53