株価チャート

2015/06/16～2015/11/27

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
201610/1, 株式併合 2→1
2015
11/27546546534540-0.74%7,50013億6944万+6.3%2.950.63
11/26536544536544+2.64%7,00013億7958万+7.72%2.970.63
11/255305305305300%1,50013億4408万+5.58%2.90.62
11/24522530522530+1.53%2,00013億4408万+6.21%2.90.62
11/20536536522522-2.97%2,50013億2379万+5.03%2.850.61
11/185385385385380%1,50013億6436万+8.69%2.940.63
11/17530538530538+1.51%3,00013億6436万+9.35%2.940.63
11/16540540512530-1.85%9,50013億4408万+8.38%2.90.62
11/13530542530540+3.05%12,00013億6944万+11.11%2.950.63
11/12528532518524+1.55%7,00013億2886万+8.49%2.870.61
11/115145185145160%3,50013億857万+7.5%2.820.6
11/10508516508516-0.77%5,00013億857万+7.95%2.820.6
11/09522522520520-0.38%4,50013億1872万+9.47%2.840.6
11/06504522502522+1.16%2,50013億2379万+10.59%2.850.61
11/05514516502516+3.61%12,00013億857万+9.79%2.820.6
11/04480512480498+5.06%5,00012億6292万+6.41%2.720.58
11/02482482470474-3.27%5,50012億206万+1.5%2.590.55
10/30482490482490+0.41%3,00012億4264万+4.7%2.680.57
10/29492492488488-0.41%2,00012億3756万+4.05%2.670.57
10/28488498488490+3.38%12,00012億4264万+4.48%2.680.57
10/27474488472474+0.85%4,50012億206万+1.07%2.590.55
10/26466470466470+1.29%3,50011億9192万0%2.570.55
10/214624664604640%15,50011億7670万-1.49%2.540.54
10/204624644624640%1,00011億7670万-1.9%2.540.54
10/194724724644640%2,00011億7670万-2.32%2.540.54
10/16464466462464+0.43%3,00011億7670万-2.52%2.540.54
10/15462462462462+0.43%50011億7163万-3.14%2.530.54
10/14460476460460-3.36%2,00011億6656万-3.56%2.520.54
10/13472476464476+0.85%3,50012億713万-0.42%2.60.55
10/08464478464472+1.72%4,50011億9699万-1.87%2.580.55
10/07468468462464-1.28%2,50011億7670万-4.13%2.540.54
10/06464470464470+3.07%7,00011億9192万-3.69%2.570.55
10/054564564564560%2,00011億5641万-7.32%2.490.53
10/02448456448456-1.72%1,50011億5641万-8.06%2.490.53
10/01452464452464+3.11%6,00011億7670万-7.2%2.540.54
09/30438450438450+0.45%7,00011億4120万-10.71%2.460.52
09/294404484384480%2,00011億3612万-11.98%2.450.52
09/28462462448448-2.61%5,00011億3612万-12.84%2.450.52
09/24444460444460-1.29%3,00011億6656万-11.2%2.520.54
09/18472472460466-2.1%16,00011億8177万-10.73%2.550.54
09/17484486462476-7.03%7,50012億713万-9.51%2.60.55
09/10496512496512+2.4%1,50012億9843万-3.21%2.80.6
09/09500500500500+2.04%2,00012億6800万-5.84%2.730.58
09/08494494488490-0.81%3,00012億4264万-8.24%2.680.57
09/07494494494494-2.37%1,50012億5278万-8.01%2.70.57
09/04506506506506+2.43%50012億8321万-6.12%2.770.59
09/01494494494494-3.14%1,00012億5278万-8.69%2.70.57
08/315105105105100%1,50012億9336万-6.25%2.790.59
08/28488518488510+4.51%7,00012億9336万-6.42%2.790.59
08/27488488488488+0.83%1,50012億3756万-10.79%2.670.57
08/26460490460484+5.22%2,00012億2742万-11.84%2.650.56
08/25442500422460-7.26%12,00011億6656万-16.67%2.520.54
08/24506512494496-8.15%15,00012億5785万-10.79%2.710.58
08/21558558540540-4.59%7,50013億6944万-3.23%2.950.63
08/20566566566566+1.8%1,00014億3537万+1.07%3.090.66
08/19556556556556-0.71%50014億1001万-0.54%3.040.65
08/18562562560560-1.75%1,00014億2016万+0.36%3.060.65
08/17560570560570+1.42%4,50014億4552万+2.52%3.120.66
08/14562562560562+0.36%2,00014億2523万+1.44%3.070.65
08/13560560560560-1.06%1,00014億2016万+1.45%3.060.65
08/125545665545660%2,50014億3537万+2.54%3.090.66
08/11564566552566+0.35%4,50014億3537万+2.72%3.090.66
08/105805805645640%13,50014億3030万+2.36%3.080.66
08/07550564546564+2.55%4,50014億3030万+2.36%3.080.66
08/06560560550550-0.72%4,00013億9480万0%3.010.64
08/05554554554554-1.77%1,00014億494万+0.73%3.030.64
08/04564564564564-1.4%50014億3030万+2.55%3.080.66
08/03570572570572+2.51%2,50014億5059万+4%3.130.67
07/30558558558558+0.36%50014億1508万+1.27%3.050.65
07/29554556554556+0.72%1,00014億1001万+0.91%3.040.65
07/28550552550552-1.43%3,50013億9987万-0.18%3.020.64
07/27560560560560+1.82%2,00014億2016万+1.08%3.060.65
07/24552552550550-0.72%1,00013億9480万-0.72%3.010.64
07/23552554552554+0.73%1,00014億494万0%3.030.64
07/22560560550550-1.43%1,50013億9480万-0.72%3.010.64
07/21550560550558+1.09%2,50014億1508万+0.54%3.050.65
07/17560560552552-1.08%5,00013億9987万-0.54%3.020.64
07/16564568558558-1.76%2,50014億1508万+0.54%3.050.65
07/15560570560568+4.03%5,50014億4044万+2.16%3.110.66
07/14540558540546+1.11%15,00013億8465万-1.8%2.990.64
07/13520540520540+5.47%3,00013億6944万-3.23%2.950.63
07/10516522508512+0.79%4,00012億9843万-8.57%2.80.6
07/09512520502508-3.05%6,00012億8828万-9.93%2.780.59
07/08554554508524-5.07%39,00013億2886万-7.58%2.870.61
07/07550552550552+0.73%1,00013億9987万-3.16%3.020.64
07/06556556540548-2.49%7,50013億8972万-4.03%30.64
07/03562562562562+0.72%50014億2523万-1.92%3.070.65
07/02556558556558+0.72%3,00014億1508万-2.62%3.050.65
07/01554554554554+1.09%1,00014億494万-3.48%3.030.64
06/305425485405480%5,50013億8972万-4.53%30.64
06/29562562548548-4.2%15,50013億8972万-4.7%30.64
06/26574574570572-1.04%2,50014億5059万-0.69%3.130.67
06/255785785785780%1,50014億6580万+0.35%3.160.67
06/24584584572578-1.03%3,00014億6580万+0.52%3.160.67
06/23584584584584+1.04%1,00014億8102万+1.74%3.190.68
06/22568578568578+2.48%2,00014億6580万+1.05%3.160.67
06/19570586562564+0.71%6,50014億3030万-1.23%3.080.66
06/185645645605600%2,00014億2016万-1.75%3.060.65
06/17562564560560-0.36%2,50014億2016万-1.75%3.060.65
06/16560562560562+0.36%1,00014億2523万-1.92%3.070.65