株価チャート

2015/07/02～2015/11/30

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
20186/1, 株式併合 10→1
2015
11/301,5301,5501,4901,500-2.6%3,00018億3000万-5.9%-1.22
11/271,5601,5801,5301,540-1.91%2,50018億7880万-3.57%-1.25
11/261,5801,6101,5401,570-4.27%13,90019億1540万-1.63%-1.27
11/251,5901,6401,5601,640+3.14%1,70020億80万+2.89%-1.33
11/241,5901,6301,5901,590-0.63%2,40019億3980万+0.06%-1.29
11/201,5701,6101,5701,6000%1,80019億5200万+0.82%-1.3
11/191,6101,6201,6001,600-0.62%3,30019億5200万+1.2%-1.3
11/181,6201,6201,5701,610-0.62%70019億6420万+2.09%-1.31
11/171,5701,6201,5701,620+3.18%4,30019億7640万+3.05%-1.31
11/161,5601,5801,5601,570+0.64%1,10019億1540万+0.38%-1.27
11/131,5801,5801,5601,560-2.5%20019億320万+0.13%-1.26
11/121,5801,6301,5601,600-1.84%6,00019億5200万+3.23%-1.3
11/111,5901,6301,5901,630-0.61%40019億8860万+5.71%-1.32
11/101,6101,6401,6101,640+3.14%90020億80万+6.98%-1.33
11/091,6001,6301,5801,590-3.64%1,90019億3980万+4.47%-1.29
11/061,6501,6701,6001,650+3.13%1,20020億1300万+9.05%-1.34
11/051,6301,6701,6001,600-2.44%1,70019億5200万+6.67%-1.3
11/041,6301,6401,6301,640+1.23%20020億80万+10.14%-1.33
11/021,6101,6201,6101,620+0.62%1,00019億7640万+9.53%-1.31
10/301,5801,6201,5701,610+1.26%1,70019億6420万+9.52%-1.31
10/291,6101,6101,5801,590+1.92%50019億3980万+8.76%-1.29
10/281,5901,6301,5601,560-1.89%2,30019億320万+7.07%-1.26
10/271,5601,5901,5601,590+0.63%70019億3980万+9.35%-1.29
10/261,5901,5901,5401,580+1.94%40019億2760万+9.04%-1.28
10/231,5401,5901,5401,550-1.27%1,60018億9100万+7.34%-1.26
10/221,5201,5701,5201,570+3.29%60019億1540万+8.95%-1.27
10/211,5301,5601,5001,520-0.65%1,90018億5440万+5.85%-1.23
10/201,5501,5701,5201,530+1.32%1,90018億6660万+6.69%-1.24
10/191,5101,5801,5101,510-1.31%1,20018億4220万+5.52%-1.22
10/161,4901,5501,4901,530+4.79%1,40018億6660万+7.29%-1.24
10/151,4501,5101,4301,460-2.01%2,80017億8120万+2.74%-1.18
10/141,4701,7801,4601,4900%14,30018億1780万+4.86%-1.21
10/131,4201,5201,4201,490+4.93%2,50018億1780万+4.93%-1.21
10/091,4201,4301,3901,420+0.71%1,90017億3240万0%-1.15
10/081,3901,4101,3801,410+2.92%50017億2020万-0.84%-1.14
10/071,3701,3901,3601,370-1.44%1,00016億7140万-3.79%-1.11
10/061,4201,4201,3401,390-1.42%1,70016億9580万-2.39%-1.13
10/051,3901,4101,3701,410+2.17%60017億2020万-0.84%-1.14
10/021,3701,3801,3401,380+1.47%70016億8360万-2.95%-1.12
10/011,3501,3601,3501,360+3.03%30016億5920万-3.82%-1.1
09/301,3301,3801,3201,3200%1,30016億1040万-6.58%-1.07
09/291,3501,3901,3001,320-5.71%2,00016億1040万-6.91%-1.07
09/281,4001,4201,3801,4000%60017億800万-1.69%-1.13
09/251,3601,4001,3601,400-0.71%1,50017億800万-1.82%-1.13
09/241,4101,4701,3901,410-3.42%1,60017億2020万-1.26%-1.14
09/181,4601,4801,4601,460-0.68%60017億8120万+2.17%-1.18
09/171,4801,4801,4601,4700%50017億9340万+2.94%-1.19
09/161,4701,4901,4701,4700%1,30017億9340万+3.09%-1.19
09/151,4601,4801,4201,4700%1,80017億9340万+3.23%-1.19
09/141,4301,4701,4301,470+1.38%40017億9340万+3.23%-1.19
09/111,4201,4701,4201,450-1.36%2,20017億6900万+1.68%-1.18
09/101,4801,4801,4301,470+2.08%2,00017億9340万+2.8%-1.19
09/091,4301,4401,4001,440+3.6%2,60017億5680万+0.42%-1.17
09/081,4401,4401,3601,390-0.71%1,60016億9580万-3.41%-1.13
09/071,4101,4601,3801,400-4.11%2,90017億800万-3.18%-1.13
09/041,4301,4601,3901,460-0.68%80017億8120万+0.41%-1.18
09/031,5001,5101,4401,470-0.68%1,30017億9340万+0.75%-1.19
09/021,4801,5001,4101,4800%80018億560万+1.23%-1.2
09/011,4301,5001,4301,480+1.37%2,10018億560万+0.89%-1.2
08/311,3701,4801,3701,460+6.57%2,30017億8120万-0.82%-1.18
08/281,3401,3801,3201,370+2.24%2,60016億7140万-7.31%-1.11
08/271,3601,4001,3301,340-4.29%1,00016億3480万-9.89%-1.09
08/261,2301,4101,2301,400+17.65%1,60017億800万-6.54%-1.14
08/251,1401,2801,1301,190-10.53%6,90014億5180万-21.04%-0.96
08/241,4001,4101,2901,330-8.28%10,20016億2260万-12.73%-1.08
08/211,4301,4601,4201,450-1.36%2,90017億6900万-5.54%-1.18
08/201,4501,5401,4501,470+1.38%6,60017億9340万-4.61%-1.19
08/191,4501,4701,4401,4500%1,40017億6900万-6.21%-1.18
08/181,4301,4601,4301,450+1.4%1,10017億6900万-6.51%-1.18
08/171,4301,4401,4201,4300%90017億4460万-8.1%-1.16
08/141,4301,4401,4201,4300%90017億4460万-8.45%-1.16
08/131,4301,4501,4201,4300%1,20017億4460万-8.92%-1.16
08/121,4601,4701,4301,430-2.72%3,60017億4460万-9.38%-1.16
08/111,5101,5401,4601,470-2.65%3,60017億9340万-7.31%-1.19
08/101,5201,5401,5101,510-3.21%3,10018億4220万-5.21%-1.22
08/071,5701,6001,5501,5600%1,40019億320万-2.5%-1.26
08/061,5401,5701,5401,560-0.64%1,20019億320万-2.74%-1.26
08/051,5301,5701,5301,570+1.29%1,00019億1540万-2.36%-1.27
08/041,6001,6001,5301,550-3.13%2,00018億9100万-3.79%-1.26
08/031,6001,6001,5701,600+0.63%40019億5200万-0.99%-1.3
07/311,5801,5901,5801,590+1.92%20019億3980万-1.79%-1.29
07/301,5701,6001,5601,560-2.5%50019億320万-3.82%-1.26
07/291,5601,6001,5601,6000%30019億5200万-1.6%-1.3
07/281,6001,6001,5501,6000%60019億5200万-1.72%-1.3
07/241,6101,6301,5701,600-0.62%1,70019億5200万-1.9%-1.3
07/231,6101,6101,6001,610-0.62%30019億6420万-1.35%-1.31
07/221,6101,6201,6001,620+0.62%70019億7640万-0.98%-1.31
07/211,6101,6201,5801,610-0.62%80019億6420万-1.89%-1.31
07/171,6001,6201,5801,620+0.62%1,00019億7640万-1.58%-1.31
07/161,6101,6101,6101,610+1.26%20019億6420万-2.42%-1.31
07/151,5901,6301,5901,590-0.63%1,50019億3980万-3.81%-1.29
07/141,5801,6201,5701,600+1.27%1,40019億5200万-3.5%-1.3
07/131,5701,5801,5701,580+0.64%30019億2760万-4.82%-1.28
07/101,5501,5901,5501,570-0.63%1,50019億1540万-5.76%-1.27
07/091,5901,5901,4501,580-2.47%4,20019億2760万-5.56%-1.28
07/081,6301,6501,6101,620-0.61%1,90019億7640万-3.63%-1.31
07/071,6501,6501,6201,6300%1,00019億8860万-3.32%-1.32
07/061,6401,6401,6301,630-1.81%1,40019億8860万-3.55%-1.32
07/031,6501,6801,6501,660-1.78%40020億2520万-2.12%-1.35
07/021,6501,6901,6501,690+1.81%80020億6180万-0.53%-1.37