株価チャート

2015/06/15～2015/11/09

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
11/091,3441,3831,3411,374+2.08%19,900140億1480万+5.61%-0.5
11/061,3211,3461,3211,346+1.2%4,200137億2920万+4.02%-0.49
11/051,3101,3451,3091,330+0.61%7,800135億6600万+3.34%-0.48
11/041,3311,3331,3161,322+0.38%9,100134億8440万+3.36%-0.48
11/021,3121,3191,2831,3170%6,400134億3340万+3.54%-0.48
10/301,3031,3371,3031,317+1.07%8,300134億3340万+4.11%-0.48
10/291,3101,3191,3011,303-0.08%7,000132億9060万+3.66%-0.47
10/281,3001,3101,2971,304+0.38%4,200133億80万+4.15%-0.47
10/271,3101,3151,2911,299-0.84%4,600132億4980万+4.17%-0.47
10/261,3001,3151,2961,310-0.53%5,200133億6200万+5.56%-0.47
10/231,3301,3301,3001,317-0.45%3,200134億3340万+6.64%-0.48
10/221,3191,3261,3101,323+0.3%5,800134億9460万+7.74%-0.48
10/211,3051,3191,2871,319+1.15%5,900134億5380万+8.03%-0.48
10/201,3101,3101,2951,304+1.4%5,600133億80万+7.33%-0.47
10/191,2861,3151,2801,286-0.39%3,300131億1720万+6.28%-0.46
10/161,3051,3051,2501,291+0.86%8,500131億6820万+7.32%-0.47
10/151,2501,2991,2501,280+2.4%5,300130億5600万+6.84%-0.46
10/141,2851,3011,2501,250-4.94%9,600127億5000万+4.69%-0.45
10/131,2851,3151,2851,315+1.39%9,700134億1300万+10.32%-0.48
10/091,2811,3011,2751,297+1.25%15,000132億2940万+9.18%-0.47
10/081,2771,2811,2661,281+0.47%3,800130億6620万+8.28%-0.46
10/071,2791,2821,2401,275-0.55%8,900130億500万+8.05%-0.46
10/061,2651,2821,2541,282+2.31%9,300130億7640万+8.83%-0.46
10/051,2311,2561,2311,253+1.79%7,100127億8060万+6.91%-0.45
10/021,2351,2401,2171,231+1.74%14,400125億5620万+5.48%-0.44
10/011,1801,2221,1621,210+3.42%9,700123億4200万+4.13%-0.44
09/301,1331,1901,1331,170+4.74%10,300119億3400万+1.04%-0.42
09/291,1231,1491,1161,117-1.85%9,000113億9340万-3.87%-0.4
09/281,1461,1611,1291,138-1.98%4,100116億760万-2.57%-0.41
09/251,1201,1611,1201,161+3.57%14,900118億4220万-1.11%-0.42
09/241,1501,1501,1201,121-3.36%11,600114億3420万-5.08%-0.41
09/181,1741,1741,1491,160-1.11%6,900118億3200万-2.36%-0.42
09/171,1551,1751,1551,173+1.56%5,800119億6460万-1.84%-0.42
09/161,1681,1801,1521,155-0.69%4,100117億8100万-3.75%-0.42
09/151,1501,1701,1151,163+0.87%13,100118億6260万-3.57%-0.42
09/141,1701,1701,1521,153+0.44%3,100117億6060万-4.87%-0.42
09/111,1361,1621,1361,148-2.13%18,700117億960万-5.82%-0.41
09/101,1411,1731,1411,1730%3,500119億6460万-4.32%-0.42
09/091,1451,1801,1441,173+5.58%8,400119億6460万-4.79%-0.42
09/081,1601,1631,1111,111-4.22%7,400113億3220万-10.26%-0.4
09/071,1711,2001,1601,160-1.94%5,600118億3200万-6.98%-0.42
09/041,2011,2021,1681,183-1.25%11,300120億6660万-5.66%-0.43
09/031,1981,2221,1851,198-0.58%11,400122億1960万-4.92%-0.43
09/021,2001,2101,1651,205+1.86%14,400122億9100万-4.67%-0.44
09/011,2011,2291,1831,183-2.71%10,600120億6660万-6.7%-0.43
08/311,2231,2391,1831,216-0.57%10,600124億320万-4.48%-0.44
08/281,1601,2271,1451,223+8.42%21,900124億7460万-4.23%-0.44
08/271,1461,1611,1281,128+0.89%6,700115億560万-11.88%-0.41
08/261,1581,1581,1011,118+1.27%22,200114億360万-13.2%-0.4
08/251,1011,1241,0731,104-1.95%18,900112億6080万-14.81%-0.4
08/241,1901,2281,1261,126-9.92%25,000114億8520万-13.58%-0.41
08/211,2511,2701,2461,250-2.42%10,800127億5000万-4.58%-0.45
08/201,2901,2901,2811,281-1.16%5,800130億6620万-2.36%-0.46
08/191,3001,3101,2951,296-1.22%6,400132億1920万-1.29%-0.47
08/181,3191,3231,3111,312-0.53%2,600133億8240万-0.08%-0.47
08/171,3141,3231,3101,319+0.38%2,900134億5380万+0.61%-0.48
08/141,3181,3201,2981,314-0.23%4,000134億280万+0.38%-0.47
08/131,3051,3171,2951,317+0.84%5,600134億3340万+0.77%-0.48
08/121,3091,3111,2911,306-0.23%9,200133億2120万-0.08%-0.47
08/111,3221,3221,2911,309-1.13%12,500133億5180万0%-0.47
08/101,2991,3241,2951,324+0.3%13,800135億480万+1.07%-0.48
08/071,3131,3311,3121,320-0.6%5,700134億6400万+0.61%-0.48
08/061,3251,3371,3201,328+0.23%5,400135億4560万+1.14%-0.48
08/051,3201,3391,3161,325-0.23%6,000135億1500万+0.84%-0.48
08/041,3401,3401,3221,328+0.08%4,800135億4560万+1.07%-0.48
08/031,3301,3361,3211,327-0.3%6,900135億3540万+0.99%-0.48
07/311,3251,3331,3061,331+0.99%6,600135億7620万+1.14%-0.48
07/301,3011,3461,2991,318+1.46%8,000134億4360万+0.08%-0.48
07/291,2901,3031,2831,299+0.39%6,300132億4980万-1.52%-0.47
07/281,3001,3021,2831,294-1.67%8,200131億9880万-2.04%-0.47
07/271,3161,3481,3101,316-0.38%12,100134億2320万-0.6%-0.48
07/241,3191,3281,3141,321+0.38%11,600134億7420万-0.38%-0.48
07/231,3161,3171,2971,316+0.69%5,500134億2320万-0.83%-0.48
07/221,2991,3151,2851,307+0.62%6,500133億3140万-1.58%-0.47
07/211,3101,3171,2981,299+0.31%7,200132億4980万-2.33%-0.47
07/171,3011,3021,2941,295-0.54%8,100132億900万-2.85%-0.47
07/161,3001,3101,2931,302+0.15%8,800132億8040万-2.54%-0.47
07/151,2901,3021,2821,300+0.93%9,000132億6000万-2.91%-0.47
07/141,2931,3041,2861,288+0.86%6,400131億3760万-3.95%-0.47
07/131,2711,2771,2631,277+0.47%4,200130億2540万-4.99%-0.46
07/101,2671,2851,2501,271+0.32%9,600129億6420万-5.71%-0.46
07/091,2901,2901,2021,267-3.36%19,600129億2340万-6.29%-0.46
07/081,3401,3501,3111,311-2.82%12,700133億7220万-3.39%-0.47
07/071,3401,3631,3401,349+0.67%2,500137億5980万-0.74%-0.49
07/061,3591,3591,3401,340-1.83%6,100136億6800万-1.47%-0.48
07/031,3701,3701,3551,365+0.22%6,900139億2300万+0.22%-0.49
07/021,3561,3771,3541,362+1.72%13,200138億9240万-0.07%-0.49
07/011,3331,3451,3331,339+0.07%6,300136億5780万-1.76%-0.48
06/301,3251,3401,3241,338+0.9%5,000136億4760万-1.91%-0.48
06/291,3111,3441,3111,326-2.57%12,500135億2520万-2.79%-0.48
06/261,3751,3751,3561,361-0.44%5,400138億8220万-0.29%-0.49
06/251,3731,3761,3661,367+0.44%6,600139億4340万+0.22%-0.49
06/241,3691,3691,3521,361+0.15%13,100138億8220万-0.22%-0.49
06/231,3581,3651,3481,359-0.51%8,400138億6180万-0.37%-0.49
06/221,3611,3681,3481,366+0.37%8,900139億3320万+0.15%-0.49
06/191,3481,3681,3481,361+1.57%5,400138億8220万-0.22%-0.49
06/181,3521,3581,3401,340-1.18%7,600136億6800万-1.69%-0.48
06/171,3761,3761,3561,356+0.3%7,400138億3120万-0.44%-0.49
06/161,3651,3661,3521,352-0.95%6,600137億9040万-0.66%-0.49
06/151,3751,3781,3611,365-0.73%9,700139億2300万+0.44%-0.49