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
20177/1, 株式分割 1→2
2015
11/09627644626641+0.39%21,80095億2705万-3.25%-1.53
11/06605647605638+2.9%45,00094億8986万-3.63%-1.52
11/05636640618620-4.1%52,20092億2212万-6.2%-1.48
11/04661675645647-3.29%49,60096億1629万-1.9%-1.55
11/02654669654669-0.07%13,40099億4353万+1.6%-1.6
10/30665670642669-0.37%67,40099億5097万+1.98%-1.6
10/29685687669672-0.96%36,00099億8815万+2.68%-1.6
10/28696717670678-3.56%88,000100億8484万+4.15%-1.62
10/27686731686703+2.63%172,200104億5670万+8.32%-1.68
10/26679693665685+0.74%43,400101億8896万+6.2%-1.64
10/23680685669680+1.72%35,20089億5309万+5.92%-1.44
10/22700700663669-4.43%96,00088億168万+4.62%-1.41
10/21682713682700+2.72%103,80092億984万+9.64%-1.48
10/20674690667681+1.04%45,20089億6626万+7.24%-1.44
10/19665680665674+1.43%20,40088億7409万+6.65%-1.43
10/16656685656665+1.3%73,00087億4901万+5.81%-1.41
10/15626679626656+3.72%55,60086億3710万+4.79%-1.39
10/14643645633633-2.17%32,20083億2769万+1.36%-1.34
10/13651655647647-1.67%34,60085億1202万+3.44%-1.37
10/09659661649658-0.3%37,40086億5685万+5.2%-1.39
10/08651663651660-0.98%23,60086億8318万+5.35%-1.39
10/07643672643666+1.45%28,00087億6876万+6.22%-1.41
10/06673675647657-0.15%32,20086億4368万+4.21%-1.39
10/05637665637658+3.38%54,80086億5685万+3.87%-1.39
10/02618643615636+0.55%41,60083億7377万+0.47%-1.34
10/01696696628633+4.46%138,20083億2769万+0.08%-1.34
09/30595613591606+3.33%25,40079億7220万-4.34%-1.28
09/29608620585586-4.09%63,40077億1546万-8.01%-1.24
09/28618623605611-0.97%34,40080億4462万-4.98%-1.29
09/25613645613617-1.44%114,40081億2361万-5.08%-1.3
09/24600676594626+3.64%183,40082億4211万-4.43%-1.32
09/18618618590604-2.19%55,80079億5245万-8.35%-1.28
09/17600620600618+2.75%45,40081億3020万-7.56%-1.31
09/16602607590601-0.58%56,40079億1295万-10.57%-1.27
09/15625625595605-0.9%61,00079億5904万-10.84%-1.28
09/14644646601610-5.28%100,00080億3145万-10.95%-1.29
09/11629645619644+2.38%49,40084億7911万-6.67%-1.36
09/10603640582629+2.28%69,40082億8161万-9.37%-1.33
09/09600624590615+7.52%118,60080億9728万-12.02%-1.3
09/08609620565572-5.69%105,80075億3113万-18.98%-1.21
09/07588620563607+2.02%112,00079億8537万-14.94%-1.28
09/04662668583595-11.07%178,20078億2737万-17.55%-1.26
09/03672689651669+4.13%62,20088億168万-9.05%-1.41
09/02653691626642-5.03%100,00084億5277万-13.83%-1.36
09/01685713676676-3.36%91,40089億43万-10.58%-1.43
08/31715719687700-4.11%172,60092億984万-8.68%-1.48
08/28747783714730-0.41%338,40096億483万-5.75%-1.54
08/27675737668733+8.68%246,60096億4432万-6.21%-1.55
08/26606680606674+13.09%231,00088億7409万-14.58%-1.43
08/25578665526596-8.66%554,20078億4712万-25.59%-1.26
08/24645739624653-9.88%643,20085億9102万-20.23%-1.38
08/21706739704724-2.16%178,80095億3241万-13.29%-1.53
08/20751755731740-3.27%131,80097億4307万-12.43%-1.56
08/19768774751765+3.31%118,800100億7223万-10.32%-1.62
08/18735762735741+0.07%121,00097億4965万-14.19%-1.57
08/17800806735740-11.06%357,80097億4307万-15.33%-1.56
08/14775845750832+16.77%602,200109億5437万-5.56%-1.76
08/13722729711713-4.17%174,80093億8100万-19.76%-1.51
08/12760774732744-4.68%214,20097億8915万-17.57%-1.57
08/11757780755780+3.79%131,200102億6972万-15.58%-1.65
08/10747780732752+1.62%179,80098億9448万-20.64%-1.59
08/07764764725740-2.25%176,60097億3649万-23.68%-1.56
08/06780790754757-1.88%195,80099億6032万-23.35%-1.6
08/05800810763771+0.78%158,200101億5123万-23.36%-1.63
08/04800800750765-4.38%501,200100億7223万-25.58%-1.62
08/03850860800800-15.34%578,200105億3305万-24.03%-1.69
07/31940974923945+2.16%548,400124億4217万-12.17%-2
07/30916940905925+1.04%197,200121億7884万-14.59%-1.96
07/29901924896916+0.6%144,800120億5376万-16.24%-1.94
07/28917924874910-0.49%304,800119億8135万-17.65%-1.92
07/27918937903915+1.39%262,200120億4059万-18.13%-1.93
07/24903909882902-1.8%455,200118億7602万-20.04%-1.91
07/23916955912919-5.89%792,400120億9326万-19.22%-1.94
07/221,0151,034960976-5.75%552,400128億5032万-14.91%-2.06
07/211,0551,0991,0051,036-4.08%851,600136億3372万-10.27%-2.19
07/171,0001,1009911,080+13.1%1,010,200142億1304万-6.54%-2.28
07/16942972942955+1.33%224,000125億6725万-17.29%-2.02
07/15971983933942-7.56%631,800124億267万-18.79%-1.99
07/149951,0739871,019-0.88%786,600131億4359万-12.38%-2.11
07/139551,0859361,028+13.28%1,460,600132億5967万-11.38%-2.13
07/10975995892908-9.93%992,600117億540万-21.63%-1.88
07/099371,0368511,008-4.18%1,613,800129億9525万-13.07%-2.09
07/081,2251,2401,0501,052-19.12%1,697,800135億6279万-9.12%-2.18
07/071,3651,3751,2251,300-3.7%807,000167億6807万+12.75%-2.69
07/061,4001,4651,3111,350+3.45%1,276,800174億1300万+18.73%-2.8
07/031,2001,3621,1781,305+9.57%1,305,200168億3256万+16.52%-2.7
07/021,2451,2651,1531,191-3.56%750,200153億6213万+7.88%-2.47
07/011,2961,2961,2031,235-6.47%813,200159億2967万+12.99%-2.56
06/301,4751,5001,3061,321-5.34%1,079,200170億3249万+22.27%-2.74
06/291,3601,5601,3011,395+1.79%2,453,200179億9343万+30.74%-2.89
06/261,1251,3711,1021,371+22.31%312,000176億7742万+30.4%-2.84
06/251,1191,1651,1101,121-4.11%412,200144億5279万+7.84%-2.32
06/241,1931,1981,1561,169-3.83%343,000150億7192万+13.45%-2.42
06/231,2201,2401,1761,215-0.49%376,000156億7170万+18.54%-2.52
06/221,1901,2431,1901,221+2.56%339,600157億4909万+19.94%-2.53
06/191,1771,2401,1551,191+5.31%630,200153億5568万+18.58%-2.47
06/181,1651,1801,1111,131-2.88%265,000145億8177万+14.31%-2.34
06/171,2031,2371,1371,164+1.39%633,800150億1387万+19.38%-2.41
06/161,1051,2171,0761,148+9.23%1,036,600148億750万+19.83%-2.38
06/151,0851,0941,0471,051-0.85%268,000135億5634万+11.69%-2.18