株価チャート

2015/07/03～2015/11/30

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
201910/1, 株式分割 1→5
20183/1, 株式分割 1→5
2015
11/3032343233+1.23%447,50024億6278万-0.61%-3.75
11/2733343232-4.71%495,00024億3275万-1.82%-3.7
11/2634353434-2.41%92,50025億5289万+3.03%-3.89
11/2536363435-1.47%192,50026億1596万+8.88%-3.98
11/2434353435+4.12%265,00026億5500万+10.5%-4.04
11/2033343334+2.41%142,50025億4988万+6.13%-3.88
11/1932333233+2.73%207,50024億8981万+3.62%-3.79
11/18333332320%100,00024億2374万+0.88%-3.69
11/1732333232+0.37%55,00024億2374万+4.13%-3.69
11/1632323232+0.5%7,50024億1473万+3.74%-3.68
11/1331323132-0.25%95,00024億272万+3.23%-3.66
11/1232323232-0.5%145,00024億872万+3.48%-3.67
11/1132333232-0.62%72,50024億2074万+4%-3.68
11/1032333232+1.88%142,50024億3575万+4.65%-3.71
11/0932323232-0.87%175,00023億9070万+2.71%-3.64
11/0632323132+1.39%20,00024億1173万+3.61%-3.67
11/0532333232-2.22%145,00023億7869万+2.19%-3.62
11/0433333232-0.49%65,00024億3275万+4.52%-3.7
11/0233333233-0.12%115,00024億4476万+5.03%-3.72
10/3033333233+0.25%177,50024億4777万+1.88%-3.73
10/2932333233+0.12%17,50024億4176万+1.63%-3.72
10/2833333232+1.5%180,00024億3876万+1.5%-3.71
10/2732323132+1.39%535,00024億272万0%-3.66
10/2633333132-1.87%305,00023億6968万-1.38%-3.61
10/2333333232-2.55%352,50024億1473万+0.5%-3.68
10/2232333133+5.23%1,065,00024億7780万+3.13%-3.77
10/2130323031+7.54%665,00023億5466万-2%-3.58
10/2029292929+0.41%82,50021億8947万-5.94%-3.33
10/1929292929-0.55%50,00021億8046万-6.32%-3.32
10/1629302929+1.53%115,00021億9248万-5.81%-3.34
10/1529292929-0.14%117,50021億5944万-7.23%-3.29
10/1429292829-2.57%472,50021億6244万-10%-3.29
10/1330302930-2.25%447,50022億1951万-7.63%-3.38
10/0930303030+0.8%105,00022億7057万-5.5%-3.46
10/0830313030-1.7%112,50022億5255万-6.25%-3.43
10/0730313031+0.53%217,50022億9159万-4.63%-3.49
10/0631313030-8.33%1,022,50022億7958万-5.13%-3.47
10/0533333333+1.6%105,00024億8681万+3.5%-3.79
10/0233333333-0.24%65,00024億4777万+1.88%-3.73
10/0133333333-1.68%60,00024億5377万+2.13%-3.73
09/3034343333-2.24%75,00024億9582万+3.88%-3.8
09/2934363334-4.49%137,50025億5289万+6.25%-3.89
09/2834363436+5.33%175,00026億7302万+11.25%-4.07
09/2534343334+1.81%180,00025億3787万+5.62%-3.86
09/2433333333+1.1%120,00024億9282万+0.61%-3.79
09/1833333233+1.73%70,00024億6579万-0.48%-3.75
09/1732333232-1.47%75,00024億2374万-2.18%-3.69
09/1632333233+2.89%75,00024億5978万-0.73%-3.74
09/1532323232+0.13%97,50023億9070万-3.52%-3.64
09/1431323132+2.19%140,00023億8770万-6.47%-3.63
09/1129312931+3.73%112,50023億3664万-8.47%-3.56
09/10293029300%100,00022億5255万-11.76%-3.43
09/0929302930+7.45%165,00022億5255万-11.76%-3.43
09/0830302828-5.93%320,00020億9637万-20.23%-3.19
09/0730312830-5.24%360,00022億2852万-15.2%-3.39
09/0433333131-5.43%40,00023億5166万-10.51%-3.58
09/0333343333+2.48%35,00024億8681万-8%-3.79
09/0232333232+0.25%55,00024億2674万-10.22%-3.69
09/0133343232-4.95%190,00024億2074万-10.44%-3.68
08/3134343334-0.7%90,00025億4688万-5.78%-3.88
08/2835353334+6.22%307,50025億6490万-5.11%-3.9
08/2732333132+5.79%350,00024億1473万-13.08%-3.68
08/2629312930+8.57%512,50022億8258万-17.84%-3.47
08/2531322728-13.79%3,407,50021億238万-24.32%-3.2
08/2435353232-12.69%1,215,00024億3876万-14.53%-3.71
08/2137373737-1.8%215,00027億9316万-2.11%-4.25
08/2037383738+0.21%80,00028億4421万-0.32%-4.33
08/1938383838-0.94%102,50028億3821万-0.53%-4.32
08/1838383838+0.42%87,50028億6524万+0.42%-4.36
08/1737383738+1.6%55,00028億5323万0%-4.34
08/1437373737+1.3%55,00028億817万-1.58%-4.27
08/1338383737-1.49%60,00027億7213万-2.84%-4.22
08/12373837370%140,00028億1418万-1.37%-4.28
08/1138383737+0.54%90,00028億1418万-1.37%-4.28
08/1037383737-0.32%87,50027億9916万-1.89%-4.26
08/0738383737-1.37%30,00028億817万-4.1%-4.27
08/0637383738+1.5%115,00028億4722万-2.77%-4.33
08/0537373637+0.54%105,00028億517万-4.21%-4.27
08/0437383737-0.32%125,00027億9015万-4.72%-4.25
08/0338383737+0.43%85,00027億9916万-4.41%-4.26
07/3138383737-1.9%630,00027億8715万-7.2%-4.24
07/3038393838-0.84%232,50028億4121万-5.4%-4.32
07/2939393838-1.45%172,50028億6524万-4.6%-4.36
07/2840403839-2.52%305,00029億729万-5.56%-4.43
07/2740414040-0.2%345,00029億8237万-3.12%-4.54
07/2440413940-0.4%560,00029億8838万-2.93%-4.55
07/2340414040-0.99%310,00030億39万-2.54%-4.57
07/2241414040-0.2%187,50030億3043万-1.56%-4.61
07/2140414040+1.1%365,00030億3643万-1.37%-4.62
07/1740404040+2.46%700,00030億340万-2.44%-4.57
07/1638393839+1.77%205,00029億3131万-7.05%-4.46
07/1538393838+2.13%312,50028億8026万-8.67%-4.38
07/1438383638+1.51%457,50028億2019万-10.57%-4.29
07/1337383737+1.31%220,00027億7814万-11.9%-4.23
07/1038383637-4.99%1,037,50027億4210万-13.05%-4.17
07/0936383438+1.69%1,750,00028億8626万-8.48%-4.39
07/0841413838-5.41%1,085,00028億3821万-10%-4.32
07/0739403940+2.36%567,50030億39万-4.86%-4.57
07/0640403939-2.3%667,50029億3131万-7.05%-4.46
07/0340434040-9.1%3,292,50030億39万-7.07%-4.57