株価チャート

2015/06/11～2015/11/05

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
11/05575575569569-1.04%5,70034億2287万-2.9%36.361.68
11/045795815755750%1,10034億5897万-1.71%36.741.7
11/02575577575575-0.35%50034億5897万-1.54%36.741.7
10/30578578577577-0.52%1,10034億7100万-1.03%36.871.7
10/29582585579580+0.17%3,80034億8904万-0.34%37.061.71
10/28585585578579-0.86%4,10034億8303万-0.52%371.71
10/27596596584584+1.39%1,30035億1311万+0.52%37.321.72
10/26588590575576-2.04%11,00034億6498万-0.86%36.81.7
10/23611611587588+0.17%3,60035億3717万+1.2%37.571.73
10/22584591581587-2%4,00035億3115万+1.03%37.511.73
10/216006005935990%1,70036億334万+3.1%38.271.77
10/20600600599599+1.01%20036億334万+3.45%38.271.77
10/19599599593593-1%1,80035億6725万+2.6%37.891.75
10/166016165905990%5,90036億334万+3.99%38.271.77
10/15595601595599-0.33%90036億334万+4.36%38.271.77
10/14608608601601-2.75%1,80036億1537万+4.89%38.41.77
10/13629629610618-1.12%3,20037億1764万+7.85%39.491.82
10/09622625600625+3.31%6,30037億5975万+9.27%39.941.84
10/08587649580605+5.58%23,20036億3943万+5.95%38.661.78
10/07570574569573-1.72%5,70034億4693万+0.17%36.611.69
10/06588590578583-0.17%2,60035億709万+1.57%37.251.72
10/05579584579584+2.64%1,60035億1311万+1.39%37.321.72
10/02567580564569+2.15%7,40034億2287万-1.04%36.361.68
10/01555557550557+0.72%1,20033億5068万-2.96%35.591.64
09/30549553548553+2.6%1,10033億2662万-3.83%35.331.63
09/29552555537539-2.88%5,00032億4240万-7.23%34.441.59
09/28551555551555+0.73%1,10033億3865万-5.45%35.461.64
09/25555555551551-1.25%3,70033億1459万-6.93%35.211.63
09/24547558544558-2.62%9,80033億5670万-6.69%35.651.65
09/18569573568573+0.7%4,00034億4693万-5.13%36.611.69
09/17574580568569+0.18%2,70034億2287万-6.57%36.361.68
09/16577578568568-1.56%2,90034億1686万-7.49%36.291.68
09/15575594572577-1.37%6,20034億7100万-6.79%36.871.7
09/14578585572585+0.34%1,10035億1912万-6.1%37.381.73
09/11565585565583+3.19%2,10035億709万-7.17%37.251.72
09/10565565555565-0.88%1,00033億9881万-10.6%36.11.67
09/09578578553570+4.01%11,10034億2889万-10.66%36.421.68
09/08556563546548+0.37%7,80032億9654万-14.77%35.021.62
09/07550559540546-4.55%13,10032億8451万-15.87%34.891.61
09/04608608550572-5.92%24,70034億4092万-12.67%36.551.69
09/03615615600608+3.58%7,90036億5748万-7.88%38.851.79
09/02580614575587-2.98%4,60035億3115万-11.6%37.511.73
09/01624629601605-4.57%9,70036億3943万-9.57%38.661.78
08/31624634616634+2.09%7,00038億1389万-5.93%40.511.87
08/28625628613621+0.49%7,80037億3568万-8.14%39.681.83
08/27581618581618+7.48%22,80037億1764万-8.98%39.491.82
08/26537580528575+9.52%18,70034億5897万-15.81%36.741.7
08/25557585513525-12.5%78,20031億5819万-23.58%33.551.55
08/24660661592600-13.29%48,80036億936万-13.54%38.341.77
08/21678700665692+0.73%33,40041億6279万-0.86%44.222.04
08/20687694679687-0.72%13,20041億3271万-1.58%43.92.03
08/19700700692692-0.57%8,00041億6279万-0.86%44.222.04
08/18698698688696+0.43%3,60041億8685万-0.29%44.472.05
08/17697698685693-0.86%8,50041億6881万-0.72%44.282.04
08/147007006896990%6,10042億490万+0.14%44.662.06
08/13698700679699+0.58%21,70042億490万+0.29%44.662.06
08/12682702678695+0.43%22,50041億8084万-0.14%44.412.05
08/11700702691692+0.14%13,70041億6279万-0.72%44.222.04
08/10686691685691-0.43%6,70041億5677万-0.86%44.152.04
08/07692702687694-0.86%13,00041億7482万-0.57%44.342.05
08/066967006927000%4,80042億1092万0%44.732.06
08/05693702693700+0.57%11,70042億1092万0%44.732.06
08/04701705696696-2.11%11,10041億8685万-0.57%44.472.05
08/03700713699711+1.43%13,00042億7709万+1.57%45.432.1
07/316977016927010%19,00042億1693万+0.14%44.792.07
07/30716716700701-2.37%7,00042億1693万+0.14%44.792.07
07/29707718698718+1.27%14,60043億1920万+2.57%45.882.12
07/28700750694709+1.29%139,60042億6506万+1.58%45.32.09
07/27700710696700+0.43%12,70042億1092万+0.57%44.732.06
07/24705705697697-1.27%11,50041億9287万+0.29%44.542.06
07/23700706690706+1.88%14,10042億4701万+1.73%45.112.08
07/22702702693693-1%14,10041億6881万-0.14%44.282.04
07/21700708690700+1.3%16,80042億1092万+1.01%44.732.06
07/17695698690691-0.58%10,90041億5677万0%44.152.04
07/16689700689695+1.16%9,70041億8084万+0.72%44.412.05
07/15701701687687-0.58%18,80041億3271万-0.15%43.92.03
07/14699705690691+1.02%29,10041億5677万+0.58%44.152.04
07/13700701684684-2.15%17,70041億1467万-0.15%43.712.02
07/10696700664699+3.4%34,00042億490万+2.19%44.662.06
07/09680680624676-1.02%48,80040億6654万-0.88%43.191.99
07/08700705683683-2.29%28,60041億865万+0.29%43.642.01
07/07703715697699-0.57%17,00042億490万+2.79%44.662.06
07/06712715693703-3.03%24,30042億2896万+3.69%44.922.07
07/03745757716725-0.96%88,70043億6131万+7.41%46.322.14
07/02710735702732+3.54%89,10044億341万+8.93%46.772.16
07/01693707690707+1.87%19,10042億5302万+5.68%45.172.09
06/30705710690694-0.86%14,00041億7482万+4.05%44.342.05
06/296757106697000%43,10042億1092万+5.26%44.732.06
06/266967056947000%11,40042億1092万+5.58%44.732.06
06/257017106937000%25,70042億1092万+5.9%44.732.06
06/24685700680700+3.24%22,60042億1092万+6.22%44.732.06
06/23679685674678+1.19%11,80040億7857万+3.04%43.322
06/226716796626700%12,80040億3045万+1.98%42.811.98
06/19692692670670-0.3%16,20040億3045万+2.13%42.811.98
06/18700709671672-3.31%40,30040億4248万+2.28%42.941.98
06/17679710671695+4.04%60,30041億8084万+5.95%44.412.05
06/16675679664668+0.3%22,90040億1842万+1.98%42.681.97
06/15652666649666+1.52%14,60040億638万+1.68%42.561.96
06/12649669645656+1.08%12,60039億4623万+0.15%41.921.94
06/11649651645649+0.15%5,90039億412万-0.92%41.471.91