株価チャート

2015/06/22～2015/11/17

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
11/174,2954,4854,1854,430+8.05%56,100803億7792万+38.44%30.254.1
11/163,8004,1503,8004,100+6.63%45,100743億9040万+31.24%27.993.8
11/133,8153,9353,7603,845-2.29%50,900697億6368万+25.53%26.253.56
11/123,6803,9903,6803,935+5.92%41,800713億9664万+30.64%26.873.64
11/113,6703,7903,5703,715+1.23%45,100674億496万+25.55%25.363.44
11/103,8503,9703,6053,670-2.13%91,000665億8848万+25.86%25.063.4
11/093,3503,8153,3503,750+10.78%50,200680億4000万+30.48%25.63.47
11/063,3003,4703,2003,385+0.74%40,300614億1744万+19.78%23.113.13
11/053,2503,3603,1703,360+7.69%35,100609億6384万+20.13%22.943.11
11/042,9313,1202,9263,120+6.81%39,000566億928万+12.8%21.32.89
11/022,9092,9232,8612,921+0.59%16,300529億9862万+6.33%19.942.7
10/302,8192,9042,7962,904+3.9%17,400526億9017万+6.37%19.832.69
10/292,7932,8052,7632,795+0.07%28,400507億1248万+3.06%19.082.59
10/282,7302,7932,7142,793+2.31%16,200506億7619万+3.6%19.072.59
10/272,7702,7702,7102,730-1.44%13,500495億3312万+1.94%18.642.53
10/262,7182,8342,6852,770+1.95%19,400502億5888万+4.1%18.912.56
10/232,7812,8102,7152,717-2.09%23,100492億9724万+2.8%18.552.51
10/222,8702,8752,7722,775-2.94%19,500503億4960万+5.63%18.952.57
10/212,8282,8782,8282,859+2.22%29,100518億7369万+9.62%19.522.65
10/202,8402,8552,7712,797-1.62%15,200507億4876万+8.2%19.12.59
10/192,8512,8802,8432,843-1.46%12,200515億8339万+10.8%19.412.63
10/162,9832,9832,8762,885-3.32%22,400523億4544万+13.49%19.72.67
10/152,9802,9872,9252,984-0.2%11,800541億4169万+18.6%20.372.76
10/142,9252,9942,8172,990+2.08%25,500542億5056万+20.27%20.412.77
10/132,6952,9662,6812,929+15.91%84,800531億4377万+18.82%202.71
10/092,5762,5892,5222,527-1.86%5,300458億4988万+3.48%17.252.34
10/082,6202,6262,5212,575+0.63%4,700467億2080万+5.71%17.582.38
10/072,6282,6282,5342,559-2.14%6,200464億3049万+5.35%17.472.37
10/062,6502,6542,6152,615-0.83%4,700474億4656万+8.46%17.852.42
10/052,6402,6502,6102,637+0.34%6,300478億4572万+10.2%182.44
10/022,5882,6482,5882,628+3.46%3,900476億8243万+10.65%17.942.43
10/012,6802,6832,5102,540-4.8%27,500460億8576万+8.09%17.342.35
09/302,5982,6892,5972,668+2.62%12,800484億819万+14.21%18.222.47
09/292,5922,6002,5132,600-1.52%6,000471億7440万+12.07%17.752.41
09/282,5102,6402,4712,640+5.73%28,100479億16万+14.48%18.022.44
09/252,4452,4972,3902,497+1.92%9,900453億556万+8.99%17.052.31
09/242,3962,4502,3962,450+2.25%8,300444億5280万+7.36%16.732.27
09/182,3482,3992,3362,396+2.88%7,600434億7302万+5.41%16.362.22
09/172,3272,3482,3262,329+0.34%1,700422億5737万+2.92%15.92.16
09/162,3112,3392,3112,3210%2,200421億1222万+2.97%15.852.15
09/152,2932,3752,2932,321+0.83%4,200421億1222万+3.29%15.852.15
09/142,3002,3202,3002,302+0.09%2,500417億6748万+2.81%15.722.13
09/112,2812,3102,2812,300+0.83%4,200417億3120万+3.05%15.72.13
09/102,3002,3112,2802,281-2.1%4,000413億8646万+2.47%15.572.11
09/092,2522,3302,2522,330+4.11%5,400422億7552万+4.81%15.912.16
09/082,2442,2902,1802,238-0.62%12,700406億627万+0.72%15.282.07
09/072,1492,2642,1122,252+0.81%12,200408億6028万+1.4%15.382.08
09/042,3822,4012,1162,234-8.85%59,400405億3369万+0.81%15.252.07
09/032,4172,5402,4172,451+3.55%8,200444億7094万+10.9%16.732.27
09/022,3152,4502,3142,367-0.08%8,900429億4684万+7.84%16.162.19
09/012,4952,5502,3552,369-1.09%13,100429億8313万+8.67%16.172.19
08/312,2652,3952,2252,395+13.67%14,100434億5488万+10.67%16.352.22
08/282,1312,1502,1002,107-2.45%2,100382億2940万-1.91%14.391.95
08/272,2002,2202,1102,160-1.68%3,800391億9104万+0.84%14.752
08/262,0362,2302,0362,197+10.07%4,700398億6236万+3%152.03
08/251,9502,0511,8601,996-8.86%12,100362億1542万-5.94%13.631.85
08/242,0732,2692,0732,190-3.52%10,200397億3536万+3.35%14.952.03
08/212,2282,2702,2022,270+0.44%3,400411億8688万+7.58%15.52.1
08/202,2652,2652,2352,260+0.22%2,300410億544万+7.67%15.432.09
08/192,2272,2552,2272,255-0.97%1,800409億1472万+8.1%15.42.09
08/182,2702,2792,2202,277+2.2%3,400413億1388万+9.95%15.552.11
08/172,1602,2322,1602,228+4.36%3,300404億2483万+8.68%15.212.06
08/142,0652,1502,0652,135+1.18%3,100387億3744万+5.12%14.581.98
08/132,0602,1102,0602,110-1.4%2,700382億8384万+4.56%14.411.95
08/122,1032,1492,0552,140+0.47%7,700388億2816万+6.63%14.611.98
08/112,1492,1652,1302,130-0.47%8,000386億4672万+6.66%14.541.97
08/102,1442,1612,1232,140-0.19%4,000388億2816万+7.81%14.611.98
08/072,2002,2502,1192,144-2.55%7,400389億73万+8.56%14.641.98
08/062,3002,3472,1722,200-4.35%9,000399億1680万+11.96%15.022.04
08/052,2502,3282,2302,300+3.14%5,800417億3120万+18.07%15.72.13
08/042,1902,2452,1792,230+4.99%12,200404億6112万+15.9%15.232.06
08/032,1072,1342,1072,124+2.26%6,400385億3785万+11.79%14.51.97
07/312,0742,0952,0712,077+0.53%6,700376億8508万+10.36%14.181.92
07/302,1002,1792,0612,066+3.82%16,100374億8550万+10.66%14.111.91
07/292,0002,0011,9801,9900%6,400361億656万+7.51%13.591.84
07/281,9601,9901,9601,990+0.51%2,400361億656万+8.27%13.591.84
07/271,9891,9901,9451,980+1.28%2,900359億2512万+8.49%13.521.83
07/241,9401,9601,9401,955+0.77%2,900354億7152万+7.95%13.351.81
07/231,9661,9661,8901,940+0.73%4,100351億9936万+7.84%13.251.8
07/221,9231,9381,9231,926+0.16%1,200349億4534万+7.72%13.151.78
07/211,9991,9991,9201,923-2.14%5,400348億9091万+8.16%13.131.78
07/171,9901,9951,9511,965-1.75%1,500356億5296万+11.21%13.421.82
07/161,9202,0001,9202,000+4.17%9,500362億8800万+13.96%13.651.85
07/151,8901,9411,8901,920+2.4%8,600348億3648万+10.22%13.111.78
07/141,7891,8751,7891,875+5.69%7,500340億2000万+8.32%12.81.74
07/131,7901,7901,7741,774+1.37%2,800321億8745万+3.02%12.111.64
07/101,7961,8131,7501,750-2.51%9,200317億5200万+1.92%11.951.62
07/091,8001,8501,7201,795-2.97%8,100325億6848万+4.85%12.261.66
07/081,8541,8761,8101,850-1.23%5,200335億6640万+8.44%12.631.71
07/071,8801,8801,8491,873+1.52%2,000339億8371万+10.37%12.791.73
07/061,8101,8801,8101,845-1.86%10,200334億7568万+9.24%12.61.71
07/031,8501,8901,7911,880-0.79%16,900341億1072万+11.71%12.841.74
07/021,9251,9401,8511,895+7.37%30,700343億8288万+13.07%12.941.75
07/011,7281,7651,6421,765+3.58%10,300320億2416万+5.82%12.051.63
06/301,6401,7051,6401,704+3.71%3,000309億1737万+2.28%11.631.58
06/291,6591,6591,6371,643-1.38%2,100298億1059万-1.38%11.221.52
06/261,6991,6991,6621,666-2.29%2,400302億2790万-0.18%11.371.54
06/251,6621,7061,6621,705+2.34%800309億3552万+2.16%11.641.58
06/241,6761,7351,6661,666+0.18%1,800302億2790万-0.06%11.371.54
06/221,6761,6761,6541,663-0.83%1,000301億7347万-0.24%11.351.54