株価チャート

2015/07/06～2015/12/01

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
20204/1, 株式分割 1→2
2015
12/019801,0109761,005+3.4%1,361,000868億3802万+11.36%16.662.9
11/30979982968972-0.82%550,000839億8520万+9.16%16.112.8
11/27978983958980+0.51%923,000846億7679万+11.31%16.252.82
11/26969980964975+0.46%510,000842億4455万+12.01%16.162.81
11/25981987965970-0.97%925,600838億5553万+12.79%16.092.8
11/24950984945980+3.16%1,447,400846億7679万+15.1%16.252.82
11/20944950939950+0.58%445,000820億8332万+13.04%15.752.74
11/19945953936944+0.59%685,200816億785万+13.6%15.662.72
11/18945954931939-0.42%784,200811億3238万+14.17%15.572.71
11/17954954932943-0.63%871,000814億7818万+15.93%15.632.72
11/16927955917949-0.37%791,600819億9687万+17.97%15.732.73
11/13939953937952-0.16%714,800822億9944万+19.75%15.792.74
11/12933958931954+2.25%1,365,800824億2912万+21.16%15.822.75
11/11930938923933-0.59%827,200806億1369万+19.86%15.472.69
11/10903940898938+3.02%1,313,600810億8916万+21.98%15.562.7
11/09920932902911-0.49%1,218,000787億1181万+19.8%15.12.62
11/06904916889915+0.38%1,448,600791億83万+21.68%15.182.64
11/05872920872912+5.62%2,505,800787億9826万+22.68%15.122.63
11/04841871830863+2.62%2,212,400746億548万+17.41%14.312.49
11/02840859816841+9.36%4,185,000727億360万+15.21%13.952.42
10/30776778757769-0.77%1,008,600664億7928万+5.92%12.762.22
10/29741783737775+5.37%2,041,800669億9797万+7.04%12.852.23
10/28730738723736+1.45%692,400635億8323万+1.87%12.22.12
10/27725733724725+0.35%447,000626億7552万+0.28%12.032.09
10/26728729721723+0.42%306,800624億5940万-0.07%11.982.08
10/23725727718720+0.28%424,200622億5万-0.48%11.932.07
10/22720725714718-1.17%629,400620億2715万-0.9%11.92.07
10/21729730718726+0.69%629,000627億5921万+0.14%12.042.09
10/20737743720721-1.64%571,200623億2698万-0.69%11.962.08
10/19719733719733+2.23%498,200633億6433万+0.96%12.162.11
10/16738738716717-2.32%779,200619億8120万-1.24%11.892.07
10/15708738706734+3.23%662,400634億5077万+0.96%12.172.12
10/14710714697711-0.07%772,600614億6253万-2.2%11.792.05
10/13716721709712-2%883,200615億575万-2.53%11.82.05
10/09729729712726+0.48%591,200627億5921万-1.09%12.042.09
10/08743743720723-2.5%844,400624億5665万-1.97%11.982.08
10/07734744730741+0.95%716,600640億5589万-0.27%12.292.14
10/06745748731734+2.66%1,350,800634億5077万-1.87%12.172.12
10/05708717704715+2.44%605,400618億831万-5.05%11.862.06
10/02701710693698-1.13%603,000603億3874万-7.92%11.582.01
10/01708712693706-0.35%967,400610億3031万-7.47%11.712.04
09/30705716705709+1.94%647,600612億4911万-7.75%11.752.04
09/29726726688695-6.21%1,372,200600億8205万-10.44%11.532
09/28730741717741+1.09%1,128,200640億5870万-5.61%12.292.14
09/257367467247330%1,940,400633億6711万-7.45%12.162.11
09/247327517327330%1,037,800633億6711万-8.49%12.162.11
09/18743743728733-1.28%917,400633億3251万-9.39%12.152.11
09/17743747733743+2.27%813,400641億5333万-9.23%12.312.14
09/16747749725726-1.56%993,600627億2770万-12%12.042.09
09/15737748733738+0.14%594,400637億2132万-11.57%12.232.12
09/14751767737737-1.54%983,200636億3492万-12.53%12.212.12
09/11727755723748+1.84%788,600646億2854万-12%12.42.16
09/10725740716735-0.47%1,263,600634億6212万-14.29%12.182.12
09/09745747723738+2.57%1,328,600637億6452万-14.88%12.232.13
09/08746759712720-2.57%1,736,600621億6609万-18.24%11.932.07
09/07748755717739-1.47%1,727,600638億772万-17.12%12.242.13
09/04795796740750-5.19%2,778,400647億5814万-16.54%12.422.16
09/03814834789791-0.63%1,477,200683億62万-12.56%13.12.28
09/02789815780796-2.69%1,804,200687億3263万-12.1%13.192.29
09/01866867817818-5.82%1,413,800706億3347万-9.87%13.552.36
08/31864884862868+0.58%986,000749億9676万-4.51%14.392.5
08/28875878859863+0.47%797,800745億6475万-4.96%14.312.49
08/27875881855859+2.02%957,800742億1914万-5.4%14.242.47
08/26837851825842+3.06%1,276,600727億5031万-7.27%13.962.43
08/25800869776817-3.37%1,848,200705億9027万-10.02%13.542.35
08/24860873842846-5.11%1,893,200730億5272万-6.99%14.022.44
08/21890905881891-2.89%1,028,000769億6564万-1.87%14.772.57
08/20931941916918-0.86%973,000792億5475万+1.49%15.212.64
08/19942944926926-2.06%711,400799億4580万+2.83%15.342.67
08/18968969939945-1.2%1,130,000816億3023万+5.59%15.662.72
08/17938965932957+1.81%1,113,000826億2361万+7.59%15.852.76
08/14942950929940+0.54%782,000811億5513万+6.52%15.572.71
08/13928948924935+0.54%827,200807億2323万+6.68%15.492.69
08/12936942924930-1.22%848,800802億9132万+6.84%15.412.68
08/11950957928941-0.37%1,452,800812億8470万+8.66%15.62.71
08/10939948909945+2.38%2,303,600815億8704万+9.83%15.652.72
08/07967976920923-6.58%3,398,600796億8665万+7.89%15.292.66
08/061,0361,040983988-6.93%3,218,600853億143万+16.04%16.372.84
08/059981,0649961,061+6.21%4,404,000916億5045万+25.56%17.583.06
08/049201,005919999+9.96%3,994,600862億9481万+19.64%16.562.88
08/03885917880909+2.08%1,674,200784億7732万+9.85%15.062.62
07/31855915853890+7.04%3,935,800768億7926万+8.01%14.752.56
07/30849850831832-0.78%394,200718億2596万+1.4%13.782.4
07/29860863834838-2.16%751,200723億8744万+2.2%13.892.41
07/28841861830857-0.46%904,400739億8549万+4.45%14.22.47
07/27869875854861-0.64%584,400743億3102万+5.07%14.262.48
07/24857876856866+1.11%1,235,600748億611万+5.87%14.352.49
07/23840863838857+2.09%1,154,600739億8549万+4.96%14.22.47
07/22837844829839+0.48%656,600724億7382万+2.94%13.912.42
07/21820837820835+2.77%994,400721億959万+2.58%13.842.4
07/17802817797813+0.93%574,800701億6652万+0.06%13.462.34
07/16812812799805-0.8%761,400695億1883万-0.86%13.342.32
07/15813824810812+0.12%634,200700億8016万+0.06%13.452.34
07/14807811800811+2.01%550,800699億9380万-0.06%13.432.33
07/13788800784795+1.92%530,000686億1206万-1.79%13.162.29
07/10794797775780-2.13%860,800673億1668万-3.53%12.922.24
07/09761799741797+1.59%1,504,200687億8478万-1.18%13.22.29
07/08820820783784-3.8%1,120,800677億529万-2.61%12.992.26
07/07811821808815+1.75%471,000703億8242万+1.37%13.52.35
07/06802815797801-0.99%753,000691億7339万0%13.272.31