株価チャート

2015/06/12~2015/11/06

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
201710/1, 株式併合 10→1
2015
11/061,7501,7601,7501,750-1.13%50028億1050万+1.51%182.020.65
11/051,7901,7901,7501,770-3.28%2,40028億4262万+3.09%184.10.66
11/041,8701,8701,8001,830-1.08%1,00029億3898万+7.14%190.340.68
11/021,9001,9001,8401,850+1.65%1,70029億7110万+9.02%192.420.69
10/301,8301,8401,8201,820-1.62%1,00029億2292万+7.95%189.30.68
10/291,8601,8601,8301,850-0.54%3,50029億7110万+10.32%192.420.69
10/281,7901,8901,7901,860+5.08%13,20029億8716万+11.58%193.460.69
10/271,7601,7701,7501,770+1.14%3,80028億4262万+6.82%184.10.66
10/261,7901,8001,7401,750-2.78%7,80028億1050万+6%182.020.65
10/231,7801,8001,7601,800+1.69%16,90028億9080万+9.49%187.220.67
10/221,8701,8701,7601,770-2.75%15,20028億4262万+8.26%184.10.66
10/212,0102,0601,8201,820+6.43%89,90029億2292万+11.79%189.30.68
10/201,6801,7201,6701,710+2.4%2,90027億4626万+5.69%177.860.64
10/191,6901,6901,6701,670-1.18%30026億8202万+3.53%173.70.62
10/161,6301,7001,6001,690+3.68%3,60027億1414万+5.1%175.780.63
10/151,6301,6401,6301,6300%2,00026億1778万+1.75%169.540.61
10/141,6701,6701,6101,630-2.98%2,80026億1778万+1.81%169.540.61
10/131,6701,6801,6701,680+1.82%1,00026億9808万+4.93%174.740.63
10/091,6501,6601,6401,650-1.79%1,30026億4990万+3.13%171.620.62
10/081,6301,6801,6301,680+2.44%30026億9808万+4.87%174.740.63
10/071,7001,7101,6401,640-5.2%2,70026億3384万+2.44%170.580.61
10/061,6901,7301,6501,730+4.85%3,50027億7838万+7.92%179.940.65
10/051,6101,7401,6101,650+5.77%9,80026億4990万+3.32%171.620.62
10/021,5701,5701,5601,560+0.65%70025億536万-2.13%162.260.58
10/011,5601,5601,5501,550-1.27%60024億8930万-2.64%161.220.58
09/301,5701,5701,5701,570+2.61%10025億2142万-1.44%163.310.59
09/291,5501,5501,5301,530-1.92%1,40024億5718万-4.38%159.140.57
09/281,5701,5701,5601,560-1.89%60025億536万-3.17%162.270.58
09/251,6901,6901,5901,5900%1,70025億5354万-1.91%165.390.59
09/241,5901,5901,5901,5900%20025億5354万-2.51%165.390.59
09/181,5801,6001,5801,590-1.24%50025億5354万-3.05%165.390.59
09/171,6201,6301,6001,610-1.23%1,00025億8566万-2.37%167.470.6
09/161,5801,6301,5701,630+3.16%70026億1778万-1.63%169.550.61
09/151,5701,6301,5701,580+0.64%90025億3748万-5.11%164.350.59
09/141,5801,5801,5701,570-0.63%30025億2142万-6.32%163.310.59
09/111,5901,5901,5801,5800%70025億3748万-6.29%164.350.59
09/101,5801,5801,5801,580-0.63%10025億3748万-6.89%164.350.59
09/091,6801,6801,5701,590+3.25%2,30025億5354万-6.91%165.390.59
09/081,5201,5401,5201,540-0.65%70024億7324万-10.36%160.180.58
09/071,5901,5901,5201,550-3.13%60024億8930万-10.35%161.220.58
09/041,6601,6601,6001,600-1.84%2,10025億6960万-7.99%166.430.6
09/031,6301,6301,6301,630-0.61%10026億1778万-6.75%169.550.61
09/021,6301,6601,6301,640-3.53%1,80026億3384万-6.61%170.590.61
09/011,6501,7001,6501,700+1.8%20027億3020万-3.68%176.830.64
08/311,6601,7101,6501,670-0.6%1,50026億8202万-5.86%173.710.62
08/281,6101,7001,6101,680+5.66%1,20026億9808万-5.83%174.750.63
08/271,6001,6301,5901,590+0.63%2,60025億5354万-11.52%165.390.59
08/261,5301,6001,5301,580+5.33%3,10025億3748万-13.09%164.350.59
08/251,5401,5901,4801,500-5.06%10,20024億900万-18.43%156.020.56
08/241,7001,7401,5201,580-9.2%9,70025億3748万-15.55%164.350.59
08/211,7901,7901,7301,740-3.33%7,60027億9444万-7.74%180.990.65
08/201,8101,8201,8001,800-1.1%1,20028億9080万-4.86%187.230.67
08/191,8401,8401,8201,820-0.55%50029億2292万-3.96%189.310.68
08/181,8301,8401,8201,8300%1,00029億3898万-3.53%190.350.68
08/171,8101,8301,8001,830+1.1%2,40029億3898万-3.73%190.350.68
08/141,8301,8301,8101,8100%1,10029億686万-4.74%188.270.68
08/131,8101,8401,8001,810-0.55%3,60029億686万-4.74%188.270.68
08/121,8501,8601,8101,820-2.67%3,10029億2292万-4.21%189.310.68
08/111,8201,8801,8201,870+3.89%4,80030億322万-1.68%194.510.7
08/101,8601,8601,8001,800-3.74%14,20028億9080万-5.31%187.230.67
08/071,8901,9001,8601,870+0.54%6,60030億322万-1.73%194.510.7
08/061,8601,9501,8601,860+1.64%25,20029億8716万-2.11%193.470.7
08/051,8301,8701,8301,830+1.1%4,10029億3898万-3.58%190.350.68
08/041,8001,8401,8001,810+0.56%5,30029億686万-4.44%188.270.68
08/031,8001,8201,7801,800-1.1%13,20028億9080万-4.76%187.230.67
07/311,8301,8501,8001,820-0.55%8,30029億2292万-3.65%189.310.68
07/301,8801,9101,8101,830-2.66%10,30029億3898万-3.07%190.350.68
07/291,9301,9401,8701,880-1.57%12,50030億1928万-0.37%195.550.7
07/281,8901,9201,8801,910-1.04%6,10030億6746万+1.49%198.670.71
07/272,0802,0801,8901,930-3.5%33,70030億9958万+2.77%200.750.72
07/242,0702,0801,9602,000-5.21%21,00032億1200万+6.89%208.030.75
07/232,1102,1202,0302,110-0.47%16,90033億8866万+13.32%219.470.79
07/222,2202,2802,0802,120-7.42%57,20034億472万+14.78%220.510.79
07/212,0802,3302,0202,290+16.84%191,10036億7774万+25%238.20.86
07/171,9202,1001,9101,960+4.26%71,10031億4776万+8.29%203.870.73
07/161,8801,9001,8701,8800%2,40030億1928万+4.39%195.550.7
07/151,8901,9101,8401,8800%6,30030億1928万+4.79%195.550.7
07/141,9301,9301,8701,880-2.08%8,40030億1928万+5.15%195.550.7
07/131,8301,9401,8301,920+5.49%6,40030億8352万+7.8%199.710.72
07/101,8001,8201,7801,820+0.55%3,00029億2292万+2.59%189.310.68
07/091,7701,8301,7401,810+0.56%5,70029億686万+2.2%188.270.68
07/081,8801,8801,7901,800-3.23%11,00028億9080万+1.75%187.230.67
07/071,8701,9001,8301,860+0.54%9,90029億8716万+5.32%193.470.7
07/061,8001,9601,8001,8500%39,00029億7110万+5.05%192.430.69
07/031,8201,8501,7901,850+2.21%9,00029億7110万+5.29%192.430.69
07/021,8301,9001,8101,810+0.56%16,30029億686万+3.25%188.270.68
07/011,7301,8201,7301,800+4.65%6,30028億9080万+2.74%187.230.67
06/301,7201,7301,7201,7200%1,80027億6232万-1.77%178.910.64
06/291,7501,7501,7201,720-2.82%3,20027億6232万-1.94%178.910.64
06/261,8001,8001,7701,770-1.67%2,00028億4262万+0.91%184.110.66
06/251,8001,8001,7901,8000%1,50028億9080万+2.62%187.230.67
06/241,7801,8001,7801,800+1.69%80028億9080万+2.68%187.230.67
06/231,8101,8101,7701,770-1.12%1,30028億4262万+1.14%184.110.66
06/221,7901,7901,7901,790+1.13%50028億7474万+2.4%186.190.67
06/191,7801,7901,7701,770+0.57%2,30028億4262万+1.37%184.110.66
06/181,7601,8101,7501,760+0.57%6,10028億2656万+0.8%183.070.66
06/171,7401,7501,7401,750+0.57%90028億1050万+0.11%182.030.65
06/161,7401,7501,7401,7400%60027億9444万-0.57%180.990.65
06/151,7201,7401,7201,7400%80027億9444万-0.8%180.990.65
06/121,7101,7401,7101,740+1.75%1,60027億9444万-1.02%180.990.65