株価チャート

2015/06/19～2015/11/13

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
11/131,6571,6881,6571,661-0.18%800103億6464万-0.18%22.492.11
11/121,6631,6641,6631,664+0.12%600103億8336万+0.06%22.532.12
11/111,6751,6751,6601,662-0.54%1,100103億7088万-0.12%22.52.11
11/101,6701,6711,6661,6710%600104億2704万+0.48%22.622.13
11/091,6711,6801,6711,671+0.72%700104億2704万+0.54%22.622.13
11/061,6701,6701,6591,659-0.66%800103億5216万-0.12%22.462.11
11/051,6891,6891,6681,670-1.12%900104億2080万+0.48%22.612.12
11/041,6751,6891,6681,689+1.2%1,500105億3936万+1.69%22.872.15
11/021,6651,6691,6651,669-1.59%300104億1456万+0.54%22.62.12
10/301,6831,6961,6571,696+0.77%1,100105億8304万+1.86%22.962.16
10/291,6541,6831,6511,683-0.24%500105億192万+0.84%22.792.14
10/281,6561,6871,6561,687+1.87%200105億2688万+0.78%22.842.15
10/271,6561,6561,6561,6560%300103億3344万-1.31%22.422.11
10/261,6561,6561,6561,656-2.01%100103億3344万-1.6%22.422.11
10/231,7151,7151,6501,690+0.9%1,300105億4560万+0.06%22.882.15
10/221,6801,6801,6751,675-1.47%600104億5200万-1.06%22.682.13
10/211,6731,7001,6641,700+4.42%2,700106億800万+0.12%23.022.16
10/201,6251,6601,6221,628+0.18%1,600101億5872万-4.35%22.042.07
10/191,6231,6501,6231,625-1.52%1,600101億4000万-4.75%222.07
10/161,6501,6501,6501,650-0.42%100102億9600万-3.45%22.342.1
10/151,6681,6681,6521,657+0.12%1,400103億3968万-3.27%22.432.11
10/141,6441,6701,6441,655+0.67%600103億2720万-3.72%22.412.11
10/131,6371,6441,6371,644+0.12%1,700102億5856万-4.7%22.262.09
10/091,6331,6451,6331,642+0.55%1,100102億4608万-5.14%22.232.09
10/081,6431,6451,6331,633-0.91%700101億8992万-6.04%22.112.08
10/071,6451,6491,6451,648-2.2%700102億8352万-5.67%22.312.1
10/061,6891,6891,6501,685+3.44%700105億1440万-3.99%22.812.14
10/051,6601,6621,6291,629-1.57%2,700101億6496万-7.5%22.062.07
10/021,6511,6551,6501,655+0.24%1,000103億2720万-6.39%22.412.11
10/011,6701,6701,6501,651-1.14%600103億224万-6.72%22.352.1
09/301,6551,6721,6551,670+1.03%1,600104億2080万-5.7%22.612.12
09/291,6501,7121,6501,653-0.12%5,700103億1472万-7.03%22.382.1
09/281,7141,7481,6501,655-8.16%12,300103億2720万-7.33%22.412.11
09/251,7951,8021,7901,802+0.17%27,100112億4448万+0.45%24.42.29
09/241,7951,8021,7921,799+0.22%8,000112億2576万+0.17%24.362.29
09/181,7911,8041,7901,795+0.17%2,300112億80万-0.28%24.32.28
09/171,8001,8021,7871,792-0.28%1,700111億8208万-0.5%24.262.28
09/161,7851,7981,7851,797+0.67%600112億1328万-0.28%24.332.29
09/151,8001,8001,7851,785-0.83%2,900111億3840万-1%24.172.27
09/141,7991,8001,7801,800+0.06%1,200112億3200万-0.22%24.372.29
09/111,7611,8001,7611,799+0.5%1,700112億2576万-0.33%24.362.29
09/101,7481,7941,7481,790+2.58%1,800111億6960万-0.89%24.232.28
09/091,7301,7501,7301,745+2.35%1,400108億8880万-3.43%23.632.22
09/081,7351,7501,7051,705-2.24%2,200106億3920万-5.8%23.082.17
09/071,7551,7891,7211,744-2.84%3,300108億8256万-3.96%23.612.22
09/041,8021,8191,7931,795-0.28%2,200112億80万-1.37%24.32.28
09/031,7941,8301,7941,800+0.33%1,200112億3200万-1.15%24.372.29
09/021,7801,8191,7801,794-2.45%3,300111億9456万-1.54%24.292.28
09/011,8161,8401,8161,839-0.11%1,200114億7536万+0.93%24.92.34
08/311,8401,8421,8021,841-0.22%1,800114億8784万+1.15%24.932.34
08/281,8401,8451,8351,845+0.27%2,700115億1280万+1.43%24.982.35
08/271,8181,8401,8141,840+2.05%3,300114億8160万+1.1%24.912.34
08/261,7081,8031,7081,803+5.69%3,800112億5072万-1.15%24.412.29
08/251,5851,7851,5561,706+1.85%8,700106億4544万-6.72%23.12.17
08/241,8011,8401,6751,675-9.46%8,200104億5200万-8.92%22.682.13
08/211,8501,8501,8001,850-0.11%5,800115億4400万+0.05%25.052.35
08/201,8561,8561,8501,852-0.11%1,600115億5648万-0.05%25.072.36
08/191,8511,8541,8431,854-0.59%400115億6896万-0.11%25.12.36
08/181,8921,8921,8651,865-1.74%1,900116億3760万+0.32%25.252.37
08/171,8251,8981,8251,898+4.52%8,500118億4352万+2.04%25.72.41
08/141,8161,8181,8161,816-0.11%900113億3184万-2.26%24.592.31
08/131,8111,8201,8111,818+0.39%1,000113億4432万-2.05%24.612.31
08/121,8111,8241,8101,8110%2,100113億64万-2.42%24.522.3
08/111,8311,8311,8111,811-0.49%2,100113億64万-2.74%24.522.3
08/101,8201,8241,8181,820-0.05%2,400113億5680万-2.36%24.642.32
08/071,8211,8221,8211,821-0.05%400113億6304万-2.36%24.652.32
08/061,8361,8441,8221,822-0.76%1,600113億6928万-2.36%24.672.32
08/051,8451,8451,8351,836-0.49%1,500114億5664万-1.61%24.862.34
08/041,8401,8491,8391,845+0.27%700115億1280万-1.13%24.982.35
08/031,8591,8591,8261,840+0.27%1,600114億8160万-1.34%24.912.34
07/311,8121,8351,8121,835+1.38%3,200114億5040万-1.61%24.842.33
07/301,8191,8201,8101,810+0.78%800112億9440万-2.95%24.512.3
07/291,7901,7961,7901,796+0.34%600112億704万-3.7%24.322.28
07/281,7781,8011,7651,790-2.08%5,800111億6960万-4.07%24.232.28
07/271,8501,8501,8261,828-1.46%3,900114億672万-2.19%24.752.33
07/241,8501,8741,8401,855-4.08%14,900115億7520万-0.86%25.112.36
07/231,9351,9351,9251,934-0.51%1,100120億6816万+3.31%26.182.46
07/221,9371,9441,9271,944+0.31%3,400121億3056万+3.96%26.322.47
07/211,9381,9381,9341,9380%2,300120億9312万+3.8%26.242.47
07/171,9381,9451,9261,9380%2,100120億9312万+3.91%26.242.47
07/161,9301,9381,9151,938+0.52%2,200120億9312万+4.03%26.242.47
07/151,9251,9281,8911,928-0.1%4,500120億3072万+3.66%26.12.45
07/141,9021,9391,8911,930+1.58%5,300120億4320万+4.1%26.132.46
07/131,8801,9001,8801,900+3.26%4,400118億5600万+2.93%25.722.42
07/101,8021,8611,8021,840+4.43%4,600114億8160万+0.05%24.912.34
07/091,7971,7971,5551,762-4.08%15,900109億9488万-3.93%23.862.24
07/081,9601,9601,8201,837-5.7%8,800114億6288万+0.27%24.872.34
07/071,8671,9501,8671,948+5.01%4,400121億5552万+6.62%26.372.48
07/061,8651,8651,8471,855-0.54%1,800115億7520万+2.09%25.112.36
07/031,8341,8651,8341,865+1.86%1,800116億3760万+3.04%25.252.37
07/021,8391,8391,8281,831-0.05%1,900114億2544万+1.67%24.792.33
07/011,8251,8321,8151,832+0.38%2,000114億3168万+2.23%24.82.33
06/301,8051,8311,8001,825+0.11%2,700113億8800万+2.24%24.712.32
06/291,8261,8311,7601,823-1.25%5,100113億7552万+2.53%24.682.32
06/261,8211,8461,8201,846+1.37%2,300115億1904万+4.23%24.992.35
06/251,8311,8311,8201,821+0.11%1,300113億6304万+3.41%24.652.32
06/241,8181,8291,8171,819-0.38%2,500113億5056万+3.88%24.632.31
06/231,8461,8461,8071,826-2.04%3,900113億9424万+4.94%24.722.32
06/221,8741,8741,8011,864-0.75%5,000116億3136万+7.93%25.242.37
06/191,8821,8821,8531,878-0.21%1,300117億1872万+9.63%25.432.39