株価チャート

2015/04/21~2015/11/20

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
20188/1, 株式分割 1→2
201611/1, 株式分割 1→2
2015
11/20616619616619-0.2%26,000141億4017万+2.27%6.131.24
11/19617621617620+0.53%34,800141億6873万+2.65%6.141.25
11/18622622616617+0.2%19,600140億9446万+2.11%6.111.24
11/17625628616616+0.08%34,000140億6589万+1.9%6.11.24
11/16620620613615-1.13%22,800140億5447万+1.82%6.091.24
11/13625625606622+0.28%38,800142億1444万+3.15%6.161.25
11/12637642620620-3.46%58,000141億7444万+3.03%6.141.25
11/11628647625643+1.42%56,400146億8292万+6.91%6.361.29
11/10615634613634+1.56%62,400144億7724万+5.76%6.281.27
11/09603625601624+4.22%79,200142億5443万+4.48%6.181.25
11/06595599589599-0.13%40,800136億7740万+0.59%5.931.2
11/05590599584599+1.91%62,000136億9454万+0.88%5.941.2
11/04586592583588+1.29%54,400134億3744万-0.84%5.821.18
11/02576581576581+0.78%46,400132億6605万-2.11%5.751.17
10/30575582573576-2.17%277,600133億2840万-2.7%5.781.17
10/29610610589589-3.84%52,000136億2343万-0.21%5.911.2
10/28614614605612+2.04%20,400141億6722万+3.95%6.141.25
10/27600603593600-0.5%20,000138億8376万+2.39%6.021.22
10/26597605597603+2.42%46,800139億5317万+3.25%6.051.23
10/23581596581589+1.33%9,600136億2343万+1.33%5.911.2
10/22586586581581-0.81%10,400134億4410万+0.35%5.831.18
10/21586586580586-0.09%7,600133億6845万+1.34%5.791.18
10/20600600579586-1.72%9,600133億7986万+1.6%5.81.18
10/19607607590597-1.77%8,800136億1380万+3.56%5.91.2
10/16600608597607+0.25%26,400138億5914万+5.79%6.011.22
10/15617617605606-0.86%4,800138億2491万+5.72%5.991.22
10/14614617610611-0.41%21,200139億4473万+7.01%6.041.23
10/13623624606614+0.37%24,800140億178万+7.82%6.071.23
10/09606612605611+1.03%12,800139億5043万+7.61%6.051.23
10/08600615598605+1.21%28,400138億779万+6.7%5.991.21
10/07596600596598+0.25%6,800136億4232万+5.42%5.911.2
10/06600605593596+1.15%21,600136億809万+5.16%5.91.2
10/05575595573590+2.61%22,000134億5404万+3.97%5.831.18
10/02575575573575-0.09%7,600131億1169万+1.32%5.681.15
10/01575575570575+0.88%31,200131億2311万+1.77%5.691.15
09/30575575565570-0.22%22,400130億899万+0.71%5.641.14
09/29578578565571-2.89%18,000130億3752万+0.22%5.651.15
09/28620620588588+5.52%41,600134億2551万+2.48%5.821.18
09/25549558548558+2.48%12,800127億2371万-3.71%5.521.12
09/24549549544544-0.41%14,000124億1560万-7.01%5.381.09
09/18548548546546-0.05%3,200124億5602万-7.73%5.41.09
09/17550550545547+1.3%18,000124億6173万-8.76%5.41.1
09/16548548538540+0.7%24,800123億211万-10.97%5.331.08
09/15535538525536-0.79%49,600122億1660万-12.74%5.31.07
09/14545545535540-0.78%24,800123億1351万-13.18%5.341.08
09/11541553515544-5.96%104,400124億1042万-13.61%5.381.09
09/10587587563579+3.03%37,600131億9712万-9.29%5.721.16
09/09553580553562+2.6%25,600128億947万-12.91%5.551.13
09/08580580546548-3.52%12,800124億8453万-16.16%5.411.1
09/07556568529568+1.34%24,400129億4058万-14.15%5.611.14
09/04580580549560-1.97%24,800127億6956万-16.17%5.541.12
09/03576581571571-1.85%18,800130億2609万-15.5%5.651.15
09/02582590577582+0.09%14,000132億7122万-14.79%5.751.17
09/01595605570582-2.47%11,200132億5982万-15.72%5.751.17
08/31600609595596-2.09%18,400135億9616万-14.58%5.891.2
08/28625625588609+2.96%31,200138億8690万-13.49%6.021.22
08/27583604583592+1.46%24,000134億8785万-16.69%5.851.19
08/26555587547583+7.51%34,400132億9403万-18.8%5.761.17
08/25525584488542-9.63%155,600123億6481万-25.31%5.361.09
08/24634642588600-9.33%78,800136億8168万-18.48%5.931.2
08/21653674650662-3.43%51,600150億8975万-11.06%6.541.33
08/20690698683685-2.07%38,400156億2561万-8.51%6.771.37
08/19705708687700-1.51%72,800159億5625万-7.19%6.921.4
08/18708715706711-0.63%36,400162億138万-6.14%7.021.42
08/17723732714715-1.04%63,200163億400万-5.8%7.071.43
08/14725736723723-1.53%34,400164億7502万-5.06%7.141.45
08/13721734720734+1.21%12,800167億3155万-3.71%7.251.47
08/12726728721725-1.06%43,200165億3203万-4.98%7.171.45
08/11734737730733-0.91%33,600167億875万-4.47%7.241.47
08/10745750738740-1.24%53,200168億6267万-3.84%7.311.48
08/07758760745749-1.16%28,400170億7359万-3.14%7.41.5
08/06758760751758-0.49%21,200172億7312万-2.51%7.491.52
08/05743763743761+2.87%24,400173億5863万-2.53%7.521.53
08/04738744738740-0.87%41,200168億7407万-5.73%7.311.48
08/03745754740747-1.13%82,400170億2229万-5.51%7.381.5
07/31750758750755-0.49%17,600172億1611万-5.03%12.861.92
07/30753759748759-0.16%24,800173億162万-5.16%12.921.93
07/29756768755760-1.46%20,800173億3012万-5.59%12.941.93
07/28763775750771+2.83%42,400175億8665万-4.78%13.141.96
07/27768773750750-2.28%50,400171億210万-7.98%12.771.91
07/24773775763768-0.81%35,200175億114万-6.4%13.071.95
07/23781793764774-0.96%44,400176億4366万-6.21%13.181.97
07/22781786781781-1.73%19,200178億1468万-5.87%13.311.99
07/21805811789795-1.24%28,000181億2822万-4.56%13.542.02
07/17815815800805+0.47%17,600183億5625万-3.71%13.712.05
07/16785801785801+1.58%20,800182億7074万-4.61%13.652.04
07/15798809783789-0.16%152,000179億8570万-6.55%13.432.01
07/14766795766790+3.27%27,200180億1421万-6.84%13.462.01
07/13755783755765+2%18,800174億4414万-10.11%13.031.95
07/107667887407500%49,600171億210万-12.28%12.771.91
07/09725760703750-2.91%174,000171億210万-12.69%12.771.91
07/08805808771773-4.04%70,800176億1516万-10.59%13.161.96
07/07795818794805+1.26%110,400183億5625万-7.36%13.712.05
07/06835839788795-4.79%72,000181億2822万-8.83%13.542.02
07/03840850834835-1.47%56,000190億4033万-4.68%14.222.12
07/02855860846848-1.6%43,200193億2537万-3.47%14.432.16
07/01871871856861-1.15%26,800196億3891万-2.13%14.672.19
06/30848871848871+2.95%33,600198億6693万-0.99%14.842.22
06/29850863844846-2.31%74,400192億9686万-3.73%14.412.15
06/26895895866866-2.67%50,800197億5292万-1.56%14.752.2
06/25890895879890+0.14%65,600202億9449万+1.25%15.162.26
06/24890894881889-0.14%54,800202億6598万+1.34%15.142.26
06/23890898886890+0.14%32,400202億9449万+1.48%15.162.26
06/22885896884889+0.28%23,200202億6598万+1.34%15.142.26
06/19885886875886+0.42%19,600202億898万+0.94%15.092.25
06/18891898875883-0.42%31,600201億2347万+0.63%15.032.24
06/17865891865886+1.58%36,800202億898万+1.17%15.092.25
06/16870873856873-0.14%30,800198億9544万-0.17%14.862.22
06/15893894874874-2.1%72,400199億2394万+0.2%14.882.22
06/12900910888893-1.38%68,000203億5149万+2.59%15.22.27
06/11895915890905+2.84%319,600206億3653万+4.26%15.412.3
06/10866886864880+2.18%62,000200億6646万+1.73%14.992.24
06/09865865840861-0.72%64,400196億3891万-0.2%14.672.19
06/08860893860868+0.43%37,600197億8142万+0.64%14.782.21
06/05875879860864-1.71%20,400196億9591万+0.32%14.712.2
06/04889889865879-1.13%46,800200億3796万+2.18%14.972.23
06/03884893883889+0.99%24,800202億6598万+3.7%15.142.26
06/02900900879880-1.95%28,400200億6646万+2.92%14.992.24
06/01896898854898+0.84%63,200204億6551万+5.46%15.292.28
05/29876890876890+0.71%56,800202億9449万+5.08%15.162.26
05/28866888861884+2.61%85,600201億5197万-15.052.25
05/27853866843861+1.32%31,200196億3891万-14.672.19
05/26868871848850-2.02%18,000193億8238万-14.482.16
05/25846868845868+2.97%64,400197億8142万-14.782.21
05/22838850838843+0.6%44,000192億1135万-14.352.14
05/21886901820838-5.5%121,200190億1895万-14.212.12
05/20905905863886-2.07%75,600201億2602万-15.032.24
05/19908915901905+0.14%227,200205億5182万-15.352.29
05/18880909871904+3.29%167,600205億2343万-15.332.29
05/15853888853875+3.09%208,000198億7055万-14.842.22
05/14834858833849+2.88%147,600192億7443万-14.42.15
05/13833833820825-1.35%55,200187億3509万-13.992.09
05/12831836820836+0.6%54,800189億9056万-14.182.12
05/11821834821831+1.22%57,600188億7702万-14.12.11
05/08840840813821-1.94%46,000186億4993万-13.932.08
05/07830849825838+0.6%59,600190億1895万-14.212.12
05/01833864825833+0.6%128,800189億540万-14.122.11
04/30839855828828-3.36%163,600187億9186万-14.042.1
04/28835880825856+3.79%434,400194億4475万-14.522.17
04/27823838815825+0.3%120,400187億3509万-13.992.09
04/24821831810823-0.45%172,800186億7831万-13.952.08
04/23775838771826+6.61%626,000187億6347万-14.022.09
04/22765790758775-3.13%888,800175億9963万-13.151.96
04/218398567898000%3,146,000181億6736万-13.572.03