株価チャート

2015/07/06～2015/12/01

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, 株式併合 10→1
2015
12/011,4301,4501,4201,440+1.41%26,600148億4192万+3.08%41.190.64
11/301,4201,4301,4101,420+0.71%14,000146億3579万+1.87%40.620.63
11/271,4301,4301,4101,410-1.4%20,900145億3272万+1.29%40.330.63
11/261,4201,4301,4201,430+0.7%19,600147億3886万+2.88%40.910.64
11/251,4101,4301,4001,4200%14,400146億3579万+2.45%40.620.63
11/241,4101,4201,4101,420+1.43%22,000146億3579万+2.68%40.620.63
11/201,4001,4101,3901,4000%13,000144億2965万+1.38%40.050.62
11/191,4001,4101,3901,4000%14,300144億2965万+1.52%40.050.62
11/181,4001,4101,3901,400+0.72%16,600144億2965万+1.67%40.050.62
11/171,4401,4501,3901,390-3.47%44,100143億2658万+1.02%39.760.62
11/161,3901,4401,3901,440+1.41%23,600148億4192万+4.73%41.190.64
11/131,4201,4301,4101,420-0.7%9,300146億3579万+3.5%40.620.63
11/121,4201,4301,4001,430+1.42%16,400147億3886万+4.46%40.910.64
11/111,4001,4201,4001,410+0.71%14,700145億3272万+3.15%40.330.63
11/101,3901,4101,3901,400-0.71%10,900144億2965万+2.56%40.050.62
11/091,4001,4201,4001,410+0.71%27,100145億3272万+3.52%40.330.63
11/061,3701,4001,3701,400+2.94%19,300144億2965万+3.09%40.050.62
11/051,3501,3801,3501,360+1.49%15,200140億1737万+0.44%38.90.6
11/041,3601,3601,3401,340-0.74%11,900138億1123万-0.74%38.330.6
11/021,3601,3601,3401,350-0.74%13,500139億1430万+0.07%38.620.6
10/301,3801,3801,3601,360-0.73%15,000140億1737万+0.97%38.90.6
10/291,3801,3801,3601,370+0.74%8,400141億2044万+1.93%39.190.61
10/281,3601,3701,3601,360-0.73%3,100140億1737万+1.42%38.90.6
10/271,3801,3801,3601,3700%7,500141億2044万+2.32%39.190.61
10/261,3701,3801,3601,370+0.74%9,300141億2044万+2.54%39.190.61
10/231,3701,3801,3601,360-0.73%9,300140億1737万+2.03%38.90.6
10/221,3601,3701,3501,370+0.74%14,600141億2044万+3.01%39.190.61
10/211,3401,3601,3401,360+1.49%9,500140億1737万+2.49%38.90.6
10/201,3501,3501,3401,340-0.74%5,700138億1123万+1.21%38.330.6
10/191,3501,3501,3401,350-0.74%14,000139億1430万+2.04%38.620.6
10/161,3601,3601,3501,3600%12,800140億1737万+3.03%38.90.6
10/151,3401,3601,3401,360+0.74%15,000140億1737万+3.34%38.90.6
10/141,3601,3701,3501,350-0.74%15,100139億1430万+2.82%38.620.6
10/131,3601,3701,3501,360-1.45%10,500140億1737万+3.82%38.90.6
10/091,3501,3801,3401,380+2.22%14,800142億2351万+5.5%39.480.61
10/081,3601,3601,3301,3500%14,300139億1430万+3.37%38.620.6
10/071,3601,3601,3401,350-2.17%51,000139億1430万+3.37%38.620.6
10/061,4101,4301,3601,380+1.47%51,100142億2351万+5.59%39.480.61
10/051,3501,3701,3401,360+3.03%32,300140億1737万+4.21%38.90.6
10/021,3201,3301,3001,3200%10,100136億510万+1.3%37.760.59
10/011,3001,3301,3001,320+1.54%16,300136億510万+1.46%37.760.59
09/301,3001,3001,2901,300+2.36%8,700133億9896万-0.15%37.190.58
09/291,2901,3001,2701,270-3.05%20,800130億8975万-2.83%36.330.56
09/281,2801,3201,2801,310+0.77%8,400135億203万-0.38%37.470.58
09/251,2701,3001,2601,300+2.36%15,700133億9896万-1.59%37.190.58
09/241,2801,3001,2701,270-3.05%18,100130億8975万-4.37%36.330.56
09/181,3001,3201,2901,3100%24,100135億203万-1.95%37.470.58
09/171,3101,3101,3001,310+1.55%16,800135億203万-2.38%37.470.58
09/161,2901,3001,2801,2900%15,100132億9589万-4.3%36.90.57
09/151,3101,3101,2901,2900%9,100132億9589万-4.87%36.90.57
09/141,3001,3001,2801,2900%14,300132億9589万-5.43%36.90.57
09/111,3101,3201,2901,2900%35,800132億9589万-6.05%36.90.57
09/101,2901,3001,2801,290-2.27%18,500132億9589万-6.72%36.90.57
09/091,2901,3201,2801,320+4.76%29,800136億510万-5.1%37.760.59
09/081,2701,2901,2601,260-0.79%10,000129億8668万-9.81%36.040.56
09/071,2501,2901,2401,270-0.78%20,700130億8975万-9.54%36.330.56
09/041,2901,3001,2501,280-0.78%46,700131億9282万-9.28%36.620.57
09/031,3201,3201,2901,290-0.77%15,800132億9589万-9.03%36.90.57
09/021,2801,3101,2701,300-1.52%50,100133億9896万-8.77%37.190.58
09/011,3601,3601,3201,320-3.65%42,300136億510万-7.76%37.760.59
08/311,3601,3701,3501,370+0.74%23,300141億2044万-4.6%39.190.61
08/281,3501,3601,3401,360+2.26%22,200140億1737万-5.56%38.90.6
08/271,3201,3501,3201,330+1.53%17,200137億817万-7.96%38.050.59
08/261,3101,3201,2801,310+2.34%37,900135億203万-9.78%37.470.58
08/251,3001,3401,2601,280-4.48%60,500131億9282万-12.27%36.620.57
08/241,3901,4001,3301,340-6.29%126,000138億1123万-8.72%38.330.6
08/211,4501,4501,4201,430-2.05%65,600147億3886万-2.99%40.910.64
08/201,4601,4801,4501,460-0.68%21,200150億4806万-1.15%41.760.65
08/191,4801,4901,4601,470-0.68%26,700151億5113万-0.54%42.050.65
08/181,4701,5101,4701,480+1.37%45,200152億5420万+0.14%42.340.66
08/171,4601,4701,4501,4600%15,800150億4806万-1.22%41.760.65
08/141,4701,4701,4501,460-0.68%19,500150億4806万-1.22%41.760.65
08/131,4801,4801,4501,4700%32,000151億5113万-0.68%42.050.65
08/121,5001,5001,4701,470-2%28,800151億5113万-0.88%42.050.65
08/111,5201,5201,4801,500-0.66%26,000154億6034万+0.67%42.910.67
08/101,5301,5401,5001,510-2.58%47,900155億6341万+1.14%43.190.67
08/071,4901,5701,4801,550+4.03%114,000159億7568万+3.61%44.340.69
08/061,4601,5001,4501,490+2.05%33,600153億5727万-0.6%42.620.66
08/051,4501,4901,4401,460+1.39%52,800150億4806万-2.86%41.760.65
08/041,4501,4601,4401,440-0.69%18,500148億4192万-4.19%41.190.64
08/031,4501,4601,4401,4500%20,100149億4499万-3.53%41.480.64
07/311,4601,4601,4501,450-0.68%19,900149億4499万-3.65%41.480.64
07/301,4601,4601,4501,460+0.69%26,900150億4806万-3.12%41.760.65
07/291,4701,4701,4501,450-0.68%19,000149億4499万-3.91%41.480.64
07/281,4701,4701,4401,460-0.68%44,200150億4806万-3.31%41.760.65
07/271,4801,4901,4701,470-0.68%36,900151億5113万-2.65%42.050.65
07/241,4901,4901,4801,480-1.33%30,300152億5420万-1.92%42.340.66
07/231,4901,5001,4801,500+0.67%25,700154億6034万-0.46%42.910.67
07/221,4901,5001,4801,490-1.32%69,900153億5727万-1.06%42.620.66
07/211,5001,5101,4801,510+1.34%40,600155億6341万+0.4%43.190.67
07/171,5001,5301,4801,490-0.67%93,400153億5727万-0.8%42.620.66
07/161,4701,5001,4601,500+2.04%51,900154億6034万0%42.910.67
07/151,4801,4801,4501,470-0.68%48,700151億5113万-1.87%42.050.65
07/141,5201,5201,4401,480-0.67%77,700152億5420万-1.14%42.340.66
07/131,4601,5001,4601,490+2.76%57,100153億5727万-0.33%42.620.66
07/101,4901,5001,4401,450-3.33%80,000149億4499万-2.88%41.480.64
07/091,5101,5201,4001,500-3.85%186,600154億6034万+0.47%42.910.67
07/081,6401,6601,5401,560-4.29%181,000160億7875万+4.63%44.620.69
07/071,6401,6701,6001,630+2.52%162,000168億23万+9.62%46.630.72
07/061,5701,6201,5401,590+1.27%93,200163億8796万+7.43%45.480.71