株価チャート

2015/06/30～2015/11/25

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
202010/1, 株式分割 1→3
2015
11/25849861845860+0.58%6,887,4001兆8299億+6.61%21.441.43
11/24850863839855+0.9%7,160,7001兆8193億+6.38%21.311.42
11/20842849831848-0.24%7,568,4001兆8030億+5.96%21.121.41
11/19860863845850-0.04%7,097,4001兆8072億+6.74%21.171.41
11/18853863848850+0.63%9,441,0001兆8079億+7.59%21.181.42
11/17850853841845+0.84%8,265,0001兆7966億+7.6%21.051.41
11/16818840816838+0.52%4,393,2001兆7817億+7.26%20.871.39
11/13834836822833-0.95%7,062,0001兆7725億+7.39%20.761.39
11/12833846830841+0.76%5,172,9001兆7895億+9.12%20.961.4
11/11824838821835+0.68%6,362,7001兆7760億+9.01%20.811.39
11/10804829803829+1.68%6,526,8001兆7640億+8.98%20.661.38
11/09806816804816+1.66%7,333,8001兆7349億+7.89%20.321.36
11/06789806786802+2.51%7,841,4001兆7065億+6.84%19.991.34
11/05786800782783-0.21%10,263,6001兆6647億+4.92%19.51.3
11/04800806784784+2.3%9,459,6001兆6683億+5.71%19.541.31
11/02784795766767-3.56%10,008,9001兆6307億+3.88%19.11.28
10/30780817778795+2.19%11,002,8001兆6909億+7.87%19.811.32
10/29774779768778+1%5,144,1001兆6548億+6.14%19.381.3
10/28770773760770+0.04%4,085,7001兆6385億+5.24%19.191.28
10/27770777762770+0.17%8,096,4001兆6378億+5.48%19.191.28
10/26770773764769+0.87%9,197,1001兆6349億+5.44%19.151.28
10/23772772755762+1.2%10,410,3001兆6207億+4.67%18.991.27
10/22768773751753-2.63%8,793,6001兆6016億+3.58%18.761.25
10/21768776754773-0.51%8,589,9001兆6449億+6.37%19.271.29
10/20759777752777+1.26%7,793,7001兆6534億+7.22%19.371.29
10/19763782758768+1.28%9,383,4001兆6328億+5.89%19.131.28
10/16753765748758+1.34%7,683,6001兆6122億+5.13%18.891.26
10/15728752718748+5.15%9,068,1001兆5910億+3.89%18.641.25
10/14730743709711-2.73%7,294,8001兆5130億-1.2%17.721.18
10/13721736716731-0.05%6,196,8001兆5555億+1.43%18.221.22
10/09716732713732+3.54%9,816,9001兆5562億+1.48%18.231.22
10/08723728705707-1.72%7,254,0001兆5031億-1.99%17.611.18
10/07723723707719+0.05%6,109,5001兆5293億-0.69%17.911.2
10/06731732713719+0.65%7,624,2001兆5286億-1.01%17.911.2
10/05702717691714+2.59%4,752,0001兆5187億-1.79%17.791.19
10/02688703682696+1.16%8,192,1001兆4804億-4.4%17.341.16
10/01691693668688-0.29%12,778,2001兆4633億-5.75%17.141.15
09/30685692675690+4.6%9,709,5001兆4676億-5.87%17.191.15
09/29685686657660-6.34%13,320,3001兆4031億-10.61%16.441.1
09/28729732699704-3.65%11,876,4001兆4981億-5.46%17.551.17
09/25719733719731+3.15%9,677,7001兆5548億-2.66%18.211.22
09/24722737709709-2.83%9,573,9001兆5073億-6.51%17.661.18
09/18743752729729-1.8%9,596,4001兆5513億-4.66%18.171.21
09/17753753734743-0.4%7,113,9001兆5796億-3.67%18.51.24
09/16747751739746+0.9%6,279,0001兆5860億-4.03%18.581.24
09/15742755738739+0.77%6,391,8001兆5718億-5.62%18.411.23
09/14750757733733-1.48%6,190,8001兆5598億-7.06%18.271.22
09/11752755743744+1.22%15,151,8001兆5832億-6.37%18.551.24
09/10743745727735-3.67%9,770,1001兆5640億-8.08%18.321.22
09/09735763728763+11.17%18,249,6001兆6236億-5.29%19.021.27
09/08732732685687-5.89%12,754,2001兆4605億-15.33%17.111.14
09/07727740717730-0.5%7,008,6001兆5520億-10.91%18.181.21
09/04749752723733-1.17%8,811,6001兆5598億-11%18.271.22
09/03750761740742+1.88%8,577,9001兆5782億-10.49%18.491.24
09/02717749712728-0.46%15,423,3001兆5491億-12.57%18.151.21
09/01773778732732-6.12%10,546,5001兆5562億-12.69%18.231.22
08/31770780763779+1.21%13,207,8001兆6576億-7.66%19.421.3
08/28770775759770+2.53%9,015,6001兆6378億-9.2%19.191.28
08/27758767745751+1.49%10,622,7001兆5974億-11.96%18.711.25
08/26739748718740+1.09%16,774,5001兆5740億-13.75%18.441.23
08/25733773715732-4.36%24,593,4001兆5569億-15.28%18.241.22
08/24799804765765-5.9%20,167,8001兆6278億-12.03%19.071.27
08/21833833813813-3.4%13,433,4001兆7299億-6.94%20.271.35
08/20866886839842-1.9%13,504,8001兆7909億-3.88%20.981.4
08/19887895858858-5.37%15,183,3001兆8257億-2.13%21.391.43
08/18897914897907+1.8%8,175,6001兆9292億+3.54%22.61.51
08/17882899882891+1.1%4,740,3001兆8951億+2.06%22.21.48
08/14889896878881-1.16%7,037,4001兆8746億+1.3%21.961.47
08/13880895877892+1.21%10,704,0001兆8966億+2.96%22.221.48
08/12879895871881-0.08%9,363,9001兆8739億+2.2%21.951.47
08/11892893869882-0.94%10,883,7001兆8753億+2.64%21.971.47
08/10875895875890+2.03%7,449,9001兆8930億+4.22%22.181.48
08/07895896867872-2.57%12,267,9001兆8554億+2.63%21.741.45
08/06898923894895+0.37%11,181,9001兆9044億+5.83%22.311.49
08/05884898875892+1.1%8,568,0001兆8973億+6.06%22.231.49
08/04861883860882+3.6%9,636,6001兆8767億+5.67%21.981.47
08/03840854837852+0.63%10,653,0001兆8115億+2.61%21.221.42
07/31849856833846+0.75%10,715,7001兆8001億+2.21%21.091.41
07/30866877830840-3.89%16,328,7001兆7867億+1.82%20.931.4
07/29877881866874+0.92%7,192,2001兆8590億+6.2%21.781.46
07/28878881853866-1.7%9,550,5001兆8420億+5.61%21.581.44
07/27888893875881-0.97%5,557,2001兆8739億+7.97%21.951.47
07/24894900885890-0.22%3,972,9001兆8923億+9.7%22.171.48
07/23881896878892+1.33%5,133,0001兆8966億+10.63%22.221.48
07/22880883871880+0.15%5,528,1001兆8717億+9.73%21.931.47
07/21872883871879+1.46%5,829,6001兆8689億+10.25%21.891.46
07/17874878863866-0.99%7,338,0001兆8420億+9.21%21.581.44
07/16867880867875+1.47%8,184,9001兆8604億+10.72%21.791.46
07/15842866842862+2.38%7,798,5001兆8335億+9.81%21.481.44
07/14840849836842+1.49%7,508,4001兆7909億+7.67%20.981.4
07/13814830812830+2.81%9,299,4001兆7647億+6.5%20.671.38
07/10812819801807+3.15%13,932,6001兆7165億+3.86%20.111.34
07/09778785758782-1.59%12,407,7001兆6640億+0.82%19.491.3
07/08800815791795-0.08%13,250,1001兆6909億+2.45%19.811.32
07/07784803784796+2.67%8,860,2001兆6924億+2.53%19.831.32
07/06768786768775-0.64%6,709,5001兆6484億-0.13%19.311.29
07/03784791776780+0.39%6,651,6001兆6590億+0.52%19.431.3
07/02763782761777+2.55%7,659,0001兆6527億+0.13%19.361.29
07/01753762752758+0.4%7,169,7001兆6115億-2.36%18.881.26
06/30756761751755-0.75%7,816,5001兆6052億-2.87%19.091.28