株価チャート

2015/06/16～2015/11/10

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
11/101,2691,2691,2671,267-0.24%60086億3318万+2.34%20.061.49
11/091,2701,2731,2701,270+0.08%2,20086億5362万+3.08%20.111.49
11/061,2681,2691,2591,269+0.32%2,80086億4681万+3.51%20.11.49
11/051,2571,2651,2571,265+0.64%40086億1955万+3.69%20.031.49
11/041,2651,2661,2531,257-0.63%1,10085億6504万+3.54%19.911.48
11/021,2501,2681,2501,265+1.2%60086億1955万+4.55%20.031.49
10/301,2491,2681,2491,2500%1,90085億1735万+3.82%19.791.47
10/291,2641,2641,2481,250-1.03%90085億1735万+4.17%19.791.47
10/281,2601,2631,2481,263+0.24%90086億593万+5.78%201.49
10/271,2611,2621,2451,260+1.12%1,40085億8548万+5.97%19.951.48
10/261,2741,2751,2461,246-2.2%5,00084億9009万+5.15%19.731.47
10/231,2751,2751,2611,274+0.55%2,20086億8088万+7.87%20.171.5
10/221,2601,2741,2551,267+0.56%3,00086億3318万+7.74%20.061.49
10/211,2521,2751,2521,260+0.8%3,00085億8548万+7.69%19.951.48
10/201,2331,2511,2331,250+1.38%2,90085億1735万+7.3%19.791.47
10/191,2311,2331,2311,233+0.16%90084億151万+6.38%19.521.45
10/161,2201,2311,2181,231+0.9%2,10083億8788万+6.67%19.491.45
10/151,2101,2241,2101,220+0.83%3,30083億1293万+6.18%19.321.44
10/141,2101,2231,1991,210-0.98%2,70082億4479万+5.77%19.161.42
10/131,2051,2231,2011,222+0.83%3,80083億2656万+7.1%19.351.44
10/091,2001,2281,2001,212+1.17%3,30082億5842万+6.5%19.191.43
10/081,1901,1981,1801,198+0.67%2,00081億6302万+5.46%18.971.41
10/071,1901,1931,1801,190+0.93%2,90081億851万+4.75%18.841.4
10/061,1401,1791,1401,179+3.42%2,30080億3356万+3.69%18.671.39
10/051,1301,1401,1301,140+1.33%60077億6782万+0.18%18.051.34
10/021,1191,1251,1171,125+0.9%12,90076億6561万-1.32%17.811.32
10/011,1191,1191,1121,115-0.36%1,50075億9747万-2.28%17.661.31
09/301,1421,1421,1111,119-0.36%3,40076億2473万-2.27%17.721.32
09/291,1501,1501,1211,123-1.66%2,60076億5198万-2.26%17.781.32
09/281,1321,1421,1281,142+0.88%1,70077億8145万-1.04%18.081.34
09/251,1291,1321,1291,132+0.27%1,80077億1331万-2.33%17.931.33
09/241,1201,1291,1131,129+0.8%2,30076億9287万-3.01%17.881.33
09/181,1381,1381,1201,120-1.58%6,40076億3154万-4.27%17.741.32
09/171,1401,1401,1351,138-0.18%1,90077億5419万-3.15%18.021.34
09/161,1401,1571,1401,140-0.44%1,70077億6782万-3.39%18.051.34
09/151,1501,1691,1391,145-0.43%3,00078億189万-3.38%18.131.35
09/141,1401,2001,1401,150+1.41%2,80078億3596万-3.28%18.211.35
09/111,1251,1341,1191,134+1.52%3,30077億2693万-5.03%17.961.33
09/101,1221,1291,1111,117-0.18%3,50076億1110万-6.99%17.691.31
09/091,1131,1251,0981,119+0.63%4,40076億2473万-7.44%17.721.32
09/081,0991,1221,0891,112+1.18%3,30075億7703万-8.55%17.611.31
09/071,0961,0991,0801,099-0.27%5,70074億8845万-10.29%17.41.29
09/041,1301,1301,1011,102-2.91%4,30075億889万-10.7%17.451.3
09/031,1451,1451,1351,135+0.35%1,60077億3375万-8.69%17.971.34
09/021,1341,1481,1041,131-3.83%5,80077億649万-9.59%17.911.33
09/011,2051,2051,1761,176-1.26%3,70080億1312万-6.59%18.621.38
08/311,2081,2081,1851,191-1.41%4,90081億1533万-5.92%18.861.4
08/281,2081,2121,1991,2080%6,70082億3116万-4.96%19.131.42
08/271,2001,2101,1881,208+1.68%3,90082億3116万-5.33%19.131.42
08/261,1671,2051,1641,188+2.15%9,30080億9488万-7.26%18.811.4
08/251,0201,2009971,163-3.08%23,00079億2454万-9.63%18.421.37
08/241,2051,2291,2001,200-2.68%14,70081億7665万-7.19%191.41
08/211,2411,2501,2311,233-0.88%8,50084億151万-5.08%19.521.45
08/201,2581,2611,2441,244-1.27%11,30084億7646万-4.53%19.71.46
08/191,2661,2691,2601,260-0.4%4,40085億8548万-3.6%19.951.48
08/181,2651,2741,2651,2650%2,20086億1955万-3.36%20.031.49
08/171,2761,2761,2651,265+0.16%2,60086億1955万-3.51%20.031.49
08/141,2771,2771,2591,263+0.32%4,40086億593万-3.73%201.49
08/131,2481,2741,2471,259+0.96%4,00085億7867万-4.11%19.941.48
08/121,2611,2651,2471,247-1.34%20,30084億9690万-5.17%19.751.47
08/111,2681,2741,2611,264-0.32%8,90086億1274万-4.1%20.021.49
08/101,3001,3001,2601,268-2.76%17,70086億3999万-4.01%20.081.49
08/071,3191,3191,3031,304-1.14%4,00088億8529万-1.44%20.651.53
08/061,3031,3201,3031,319+1.23%1,30089億8750万-0.38%20.891.55
08/051,3111,3201,3011,303-1.14%7,20088億7848万-1.66%20.631.53
08/041,3301,3301,3181,318-0.9%6,50089億8069万-0.53%20.871.55
08/031,3401,3401,3251,330-0.75%2,90090億6246万+0.38%21.061.57
07/311,3371,3441,3301,340+0.22%1,00091億3059万+1.06%21.221.58
07/301,3421,3421,3261,337+0.22%2,00091億1015万+0.83%21.171.57
07/291,3351,3451,3341,334+0.08%3,50090億8971万+0.53%21.121.57
07/281,3251,3331,3251,333+0.38%3,10090億8290万+0.3%21.111.57
07/271,3331,3331,3211,328-0.3%1,50090億4883万-0.15%21.031.56
07/241,3151,3321,3151,332+0.08%2,80090億7608万+0.08%21.091.57
07/231,3361,3361,3021,331+0.3%4,30090億6927万-0.08%21.081.57
07/221,3221,3391,3211,327-0.23%1,50090億4201万-0.45%21.011.56
07/211,3421,3421,3201,330-0.37%3,00090億6246万-0.3%21.061.57
07/171,3181,3351,3141,335-0.15%2,30090億9652万+0.07%21.141.57
07/161,3371,3371,3301,3370%3,60091億1015万+0.22%21.171.57
07/151,3431,3431,3301,337+0.83%1,80091億1015万+0.3%21.171.57
07/141,3071,3271,3071,326+1.77%2,10090億3520万-0.53%211.56
07/131,3051,3071,3001,303+0.62%1,60088億7848万-2.25%20.631.53
07/101,3021,3071,2901,295-0.23%3,60088億2397万-2.85%20.511.52
07/091,2851,3001,2751,298-0.31%8,20088億4441万-2.63%20.551.53
07/081,3261,3261,3011,302-1.81%6,30088億7167万-2.4%20.621.53
07/071,3211,3311,3211,326+0.45%2,00090億3520万-0.6%211.56
07/061,3331,3331,3181,320-0.98%1,90089億9432万-0.98%20.91.55
07/031,3431,3431,3271,333-0.15%90090億8290万+0.08%21.111.57
07/021,3501,3501,3351,335-0.45%2,00090億9652万+0.3%21.141.57
07/011,3151,3501,3151,341+2.6%3,70091億3741万+0.83%21.241.58
06/301,3011,3091,3011,307-0.23%2,80089億574万-1.66%20.71.54
06/291,3321,3321,3101,310-2.38%6,10089億2618万-1.36%20.741.54
06/261,3471,3471,3251,342-0.96%4,50091億4422万+1.13%21.251.58
06/251,3671,3671,3501,355-0.88%5,50092億3280万+2.26%21.461.59
06/241,3751,3751,3651,367-0.22%4,60093億1457万+3.4%21.651.61
06/231,3691,3711,3671,370+0.22%7,20093億3501万+3.95%21.691.61
06/221,3601,3681,3601,367+0.66%4,10093億1457万+4.03%21.651.61
06/191,3571,3581,3561,358+0.15%4,10092億5324万+3.66%21.51.6
06/181,3551,3561,3481,356+0.44%4,30092億3962万+3.75%21.471.6
06/171,3451,3501,3451,350+0.37%9,00091億9873万+3.61%21.381.59
06/161,3401,3451,3381,345+0.67%4,90091億6466万+3.46%21.31.58