株価チャート

2015/06/16～2015/11/10

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
11/10250257250255-1.16%77,60093億9611万-4.14%-3.04
11/09258258254258+0.78%60,70095億665万-3.37%-3.08
11/06246256244256+3.64%95,10094億3296万-4.12%-3.05
11/05251252244247-1.98%96,70091億133万-7.49%-2.95
11/04255256251252-0.4%51,20092億8557万-5.62%-3.01
11/02255257252253-1.56%84,10093億2241万-5.6%-3.02
10/30256258253257-0.39%84,70094億6980万-4.1%-3.07
10/29259260257258+0.78%29,80095億665万-3.73%-3.08
10/28266266256256-3.03%178,70094億3296万-4.83%-3.05
10/27268268263264-1.49%44,10097億2774万-2.22%-3.15
10/26269270267268+0.37%50,60098億7513万-0.74%-3.2
10/23265267262267+1.52%80,50098億3828万-1.48%-3.18
10/22265266262263-1.87%68,00096億9089万-2.95%-3.14
10/21266268265268+1.13%57,50098億7513万-1.47%-3.2
10/20270273265265-2.21%65,00097億6458万-2.93%-3.16
10/192732732702710%25,40099億8567万-1.09%-3.23
10/16270274270271-0.37%33,30099億8567万-1.09%-3.23
10/15260276260272+1.87%139,900100億2252万-1.09%-3.24
10/14284284267267-5.99%159,60098億3828万-2.91%-3.18
10/13286290282284+0.35%107,400104億6469万+2.9%-3.39
10/09282285278283+1.8%70,900104億2784万+2.17%-3.38
10/08285288278278-2.8%54,200102億4360万0%-3.32
10/07276286276286+3.25%68,000105億3838万+2.14%-3.41
10/06288289277277-2.46%105,500102億675万-1.42%-3.3
10/05267291267284+8.81%294,900104億6469万+0.35%-3.39
10/02258263257261+1.56%46,90096億1719万-8.1%-3.11
10/012572632562570%70,50094億6980万-9.82%-3.07
09/302552612552570%60,60094億6980万-10.14%-3.06
09/29264264256257-3.75%49,40094億6980万-11.07%-3.06
09/28257269257267+2.3%58,90098億3828万-8.87%-3.17
09/25261265254261-0.38%121,30096億1719万-11.82%-3.1
09/24271272262262-4.38%85,60096億5404万-12.37%-3.11
09/18279280273274-3.18%83,700100億9621万-9.57%-3.26
09/17278283276283+3.66%144,000104億2784万-7.52%-3.36
09/16280282273273-2.5%76,100100億5936万-11.94%-3.25
09/15284289278280-1.41%87,500103億1730万-10.83%-3.33
09/14288290284284-2.07%25,100104億6469万-10.69%-3.38
09/11286291280290+2.11%55,000106億8577万-9.66%-3.45
09/10279288279284-2.07%62,400104億6469万-12.62%-3.38
09/09279290279290+7.01%149,600106億8577万-11.59%-3.45
09/08275284270271-4.24%84,00099億8567万-18.37%-3.22
09/072752852702830%67,100104億2784万-15.77%-3.36
09/04299299280283-4.71%146,800104億2784万-16.52%-3.36
09/03308308297297-1.98%59,300109億4370万-13.41%-3.53
09/02299307294303-1.3%113,000111億6479万-12.43%-3.6
09/01320322303307-5.54%101,900113億1218万-12.03%-3.65
08/31330331320325-0.31%97,700119億7543万-7.67%-3.86
08/28318327318326+4.15%107,300120億1228万-8.17%-3.88
08/27309319305313+2.96%186,900115億3326万-12.32%-3.72
08/26291307291304+0.66%152,700112億164万-15.79%-3.61
08/25253308251302+5.96%406,800111億2794万-17.03%-3.59
08/24314324283285-13.64%416,800105億153万-22.55%-3.39
08/21330337326330-4.62%228,800121億5967万-11.29%-3.92
08/20341346332346+0.87%216,100127億4923万-7.73%-4.11
08/19350350341343-1.15%119,200126億3869万-8.53%-4.08
08/18336353336347+1.76%213,600127億8608万-7.71%-4.13
08/17351353329341-8.09%457,800125億6499万-9.55%-4.05
08/14376377371371-2.62%98,800136億7042万-1.59%-4.41
08/13367382366381+2.97%169,300140億3889万+1.06%-4.53
08/123703703653700%108,500136億3357万-1.86%-4.4
08/11372372368370-0.54%69,900136億3357万-1.86%-4.4
08/10373376371372-0.8%59,000137億727万-1.33%-4.42
08/07383383374375-0.53%87,700138億1781万-0.53%-4.46
08/06365381365377+1.62%143,000138億9150万0%-4.48
08/05366374365371+1.37%61,200136億7042万-1.85%-4.41
08/04368370366366-1.08%63,100134億8618万-3.17%-4.35
08/03379381370370-1.86%126,000136億3357万-2.37%-4.4
07/31375382372377-0.53%101,800138億9150万-0.53%-4.48
07/30385385375379-0.52%143,600139億6520万-0.26%-4.51
07/29379385379381-0.26%74,400140億3889万0%-4.53
07/28382384372382-1.55%197,100140億7574万+0.26%-4.54
07/27399399382388-2.02%181,700142億9683万+1.57%-4.61
07/24390397386396+1.8%202,000145億9161万+3.94%-4.71
07/233893943843890%188,500143億3367万+2.37%-4.62
07/22392394388389-1.27%142,900143億3367万+2.37%-4.62
07/21400402390394-0.51%200,600145億1791万+3.96%-4.68
07/17393407387396+0.76%913,400145億9161万+4.76%-4.71
07/16378424373393+8.56%4,602,500144億8106万+4.24%-4.67
07/15362365357362-0.82%138,800133億3879万-3.72%-4.3
07/14367369363365+0.55%112,200134億4933万-2.93%-4.34
07/13360364360363+1.11%63,900133億7564万-3.46%-4.32
07/10367367359359-1.64%78,400132億2825万-4.52%-4.27
07/09366366336365-0.82%448,900134億4933万-2.93%-4.34
07/08371371367368-1.08%227,900135億5988万-2.39%-4.37
07/07372376371372-0.27%111,200137億727万-1.33%-4.42
07/06376379373373-1.58%93,800137億4411万-1.06%-4.43
07/03385386378379-0.52%60,400139億6520万+0.26%-4.51
07/02390392381381-1.3%103,000140億3889万+0.79%-4.53
07/01384386377386+2.66%99,900142億2313万+2.12%-4.59
06/30375379375376-1.05%82,200138億5466万-0.53%-4.48
06/29376383376380-2.56%270,600140億205万+0.53%-4.53
06/26391395385390-0.76%206,200143億7052万+3.17%-4.65
06/25394396389393-0.51%275,400144億8106万+3.97%-4.68
06/243983993873950%344,800145億5476万+4.5%-4.7
06/23402402391395-1.25%448,000145億5476万+4.5%-4.7
06/22380409380400+5.82%1,653,800147億3900万+6.1%-4.76
06/19368378367378+2.72%146,200139億2835万+0.27%-4.5
06/183683713683680%85,500135億5988万-2.39%-4.38
06/17371371366368-0.81%77,400135億5988万-2.65%-4.38
06/16372372368371-0.27%61,200136億7042万-2.11%-4.42