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
2015
11/301,5541,5621,5521,562+0.51%60,300261億9505万-1.33%45.272.35
11/271,5541,5581,5471,554-0.06%77,100260億6089万-1.89%45.032.34
11/261,5511,5631,5461,555-0.89%209,500260億7766万-1.83%45.062.34
11/251,5901,5921,5691,569-1.44%283,400263億1244万-1.01%45.472.36
11/241,5931,5941,5901,592+0.06%121,700266億9815万+0.44%46.132.4
11/201,5881,5931,5861,591+0.13%66,900266億8138万+0.44%46.112.39
11/191,5941,5951,5891,589-0.31%71,000266億4784万+0.38%46.052.39
11/181,5891,5941,5891,594+0.06%58,800267億3169万+0.76%46.192.4
11/171,5911,5931,5891,593+0.25%54,800267億1492万+0.82%46.162.4
11/161,5881,5931,5881,589-0.13%45,100266億4784万+0.63%46.052.39
11/131,5901,5931,5881,591-0.13%39,800266億8138万+0.89%46.112.39
11/121,5961,5981,5911,593-0.13%61,200267億1492万+1.08%46.162.4
11/111,5891,5951,5881,595+0.38%64,700267億4846万+1.27%46.222.4
11/101,5841,5901,5841,589+0.06%33,900266億4784万+1.02%46.052.39
11/091,5841,5881,5821,588+0.57%43,500266億3107万+1.08%46.022.39
11/061,5681,5811,5661,579+0.57%33,800264億8014万+0.64%45.762.38
11/051,5771,5771,5701,570-0.44%40,100263億2921万+0.19%45.52.36
11/041,5841,5871,5771,577-0.25%40,000264億4660万+0.77%45.72.37
11/021,5861,5871,5801,581-0.38%48,400265億1368万+1.15%45.822.38
10/301,5881,5961,5871,587-0.06%45,500266億1430万+1.73%45.992.39
10/291,5961,5961,5881,588-0.38%43,800266億3107万+1.99%46.022.39
10/281,5911,5951,5881,594+0.19%36,900267億3169万+2.64%46.192.4
10/271,5871,5931,5871,591+0.32%43,900266億8138万+2.65%46.112.39
10/261,5831,5881,5811,586+0.44%31,400265億9753万+2.45%45.962.39
10/231,5771,5801,5751,579+0.25%30,000264億8014万+2.13%45.762.38
10/221,5781,5781,5731,5750%19,000264億1306万+2.07%45.642.37
10/211,5671,5751,5661,575+0.51%20,900264億1306万+2.21%45.642.37
10/201,5681,5711,5641,567+0.06%17,300262億7890万+1.89%45.412.36
10/191,5741,5761,5661,566-0.51%20,000262億6213万+1.95%45.382.36
10/161,5701,5791,5631,574+0.64%38,400263億9629万+2.67%45.612.37
10/151,5501,5671,5501,564+0.51%21,000262億2859万+2.22%45.322.35
10/141,5501,5591,5461,5560%24,000260億9443万+1.83%45.092.34
10/131,5521,5641,5491,556+0.06%24,300260億9443万+2.03%45.092.34
10/091,5481,5551,5311,555+0.45%25,900260億7766万+2.03%45.062.34
10/081,5671,5681,5481,548-1.15%30,100259億6026万+1.64%44.862.33
10/071,5631,5671,5601,566+0.32%18,600262億6213万+2.89%45.382.36
10/061,5601,5641,5591,561+0.26%23,400261億7828万+2.63%45.242.35
10/051,5451,5571,5411,557+1.1%26,300261億1120万+2.5%45.122.34
10/021,5291,5401,5241,540+0.72%26,000258億2610万+1.45%44.632.32
10/011,5301,5331,5211,529+0.26%29,500256億4163万+0.92%44.312.3
09/301,5251,5341,5251,525+0.2%16,800255億7455万+0.66%44.192.3
09/291,5301,5331,5111,522-0.91%22,300255億2424万+0.46%44.112.29
09/281,5281,5401,5121,536+1.72%32,300257億5902万+1.32%44.512.31
09/251,5001,5101,4951,510+0.8%30,300253億2300万-0.53%43.762.27
09/241,5151,5151,4981,498-0.6%37,000251億2175万-1.45%43.412.25
09/181,5161,5251,5061,507-0.72%20,300252億7269万-1.05%43.672.27
09/171,5261,5301,5181,518-0.52%20,200254億5716万-0.52%43.992.29
09/161,5401,5401,5251,526-0.46%10,600255億9132万-0.07%44.222.3
09/151,5201,5371,5201,533+0.92%17,900257億871万+0.26%44.422.31
09/141,5201,5251,5171,519+0.07%16,100254億7393万-0.72%44.022.29
09/111,5201,5201,5031,518+1.34%25,500254億5716万-0.98%43.992.29
09/101,5021,5021,4911,498-1.12%23,200251億2175万-2.41%43.412.25
09/091,5011,5151,4931,515+1.68%22,000254億685万-1.5%43.92.28
09/081,5011,5071,4901,490-0.73%12,300249億8759万-3.25%43.182.24
09/071,5001,5031,4821,501-0.2%29,400251億7207万-2.78%43.52.26
09/041,5081,5151,5011,504-0.07%20,900252億2238万-2.72%43.582.26
09/031,5091,5221,5051,505-0.2%16,700252億3915万-2.78%43.612.27
09/021,5201,5281,5051,508-1.37%27,200252億8946万-2.65%43.72.27
09/011,5501,5501,5251,529-1.16%22,900256億4163万-1.35%44.312.3
08/311,5361,5471,5221,547+0.98%24,000259億4349万-0.26%44.832.33
08/281,5301,5391,5271,532+0.79%19,500256億9194万-1.16%44.42.31
08/271,5221,5421,5201,520+0.66%32,900254億9070万-1.94%44.052.29
08/261,4851,5101,4821,510+1.68%42,000253億2300万-2.64%43.762.27
08/251,4961,5051,4311,485-1.85%89,900249億374万-4.38%43.032.24
08/241,5321,5351,5111,513-1.63%64,100253億7331万-2.7%43.852.28
08/211,5451,5581,5381,538-0.84%31,900257億9256万-1.09%44.572.32
08/201,5621,5701,5511,551-0.77%21,100260億1058万-0.26%44.952.33
08/191,5721,5751,5621,563-0.51%14,900262億1182万+0.51%45.292.35
08/181,5801,5801,5701,571-0.32%16,200263億4598万+1.09%45.532.36
08/171,5771,5771,5711,576+0.38%19,100264億2983万+1.48%45.672.37
08/141,5631,5811,5581,570+0.58%23,100263億2921万+1.16%45.52.36
08/131,5591,5651,5561,561+0.06%17,300261億7828万+0.64%45.242.35
08/121,5711,5711,5601,560-0.57%22,500261億6151万+0.65%45.212.35
08/111,5821,5831,5611,569-0.88%37,300263億1244万+1.16%45.472.36
08/101,5751,5841,5721,583+0.51%38,900265億4722万+2.06%45.872.38
08/071,5771,5771,5641,575-0.13%18,500264億1306万+1.68%45.642.37
08/061,5721,5801,5701,577+0.32%31,200264億4660万+1.87%45.72.37
08/051,5701,5771,5661,572+0.19%35,000263億6275万+1.55%45.552.37
08/041,5681,5691,5581,569+0.06%29,800263億1244万+1.36%45.472.36
08/031,5491,5681,5441,568+1.55%40,000262億9567万+1.36%45.442.36
07/311,5411,5441,5321,544+0.26%20,100258億9318万-0.13%44.742.32
07/301,5401,5431,5301,540+0.13%61,100258億2610万-0.45%44.632.32
07/291,5401,5421,5311,538+0.13%14,300257億9256万-0.65%44.572.32
07/281,5311,5381,5271,536+0.33%24,600257億5902万-0.84%44.512.31
07/271,5451,5451,5311,531-0.58%21,400256億7517万-1.23%44.372.3
07/241,5421,5441,5381,540-0.26%16,200258億2610万-0.71%44.632.32
07/231,5451,5451,5381,544+0.26%16,400258億9318万-0.45%44.742.32
07/221,5401,5461,5351,540+0.2%36,100258億2610万-0.65%44.632.32
07/211,5331,5371,5311,537+0.33%24,100257億7579万-0.84%44.542.31
07/171,5331,5341,5281,532+0.26%30,100256億9194万-1.16%44.42.31
07/161,5311,5401,5261,528-0.84%46,400256億2486万-1.42%44.282.3
07/151,5351,5411,5211,541-0.9%64,300258億4287万-0.64%44.662.32
07/141,5531,5561,5451,555+0.71%22,600260億7766万+0.32%45.062.34
07/131,5401,5481,5361,544+0.32%18,900258億9318万-0.32%44.742.32
07/101,5481,5481,5351,539-0.52%31,700258億933万-0.65%44.62.32
07/091,5311,5491,5201,547-0.13%51,300259億4349万-0.13%44.832.33
07/081,5801,5821,5491,549-1.96%39,400259億7703万0%44.892.33
07/071,5631,5801,5621,580+1.61%68,600264億9691万+2.07%45.792.38
07/061,5431,5651,5431,555+0.65%30,300260億7766万+0.58%45.062.34
07/031,5701,5701,5431,545-0.96%28,200259億995万+0.06%44.772.33