株価チャート

2015/04/30～2015/11/30

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 5→1
2015
11/302,5252,5252,5252,525-1.37%40026億7139万-0.94%18.390.74
11/272,6102,6102,5602,560-1.92%60027億842万+0.47%18.640.75
11/252,6102,6102,6102,610+1.56%60027億6132万+2.55%19.010.76
11/242,5702,5702,5602,570+1.78%60027億1900万+1.18%18.720.75
11/202,5152,5252,5152,5250%1,00026億7139万-0.47%18.390.74
11/182,5402,5402,5252,525-0.59%40026億7139万-0.39%18.390.74
11/132,5402,5402,5402,540-1.93%80026億8726万+0.32%18.50.74
11/122,5902,5902,5902,590+1.37%20027億4016万+2.45%18.860.75
11/112,5752,5752,5552,555+1.19%60027億313万+1.27%18.610.74
11/062,5252,5252,5252,525-0.79%20026億7139万+0.24%18.390.74
11/052,5252,5502,5252,545-0.97%1,00026億9255万+1.19%18.530.74
11/022,5702,5702,5702,570+0.98%40027億1900万+2.39%18.720.75
10/302,5902,5902,5452,545+0.2%80026億9255万+1.76%18.530.74
10/292,5402,5402,5402,540-0.39%20026億8726万+1.89%18.50.74
10/282,5502,5502,5502,550-0.2%20026億9784万+2.66%18.570.74
10/272,5552,5552,5552,555+0.2%40027億313万+3.23%18.610.74
10/262,5552,5552,5502,550-0.2%60026億9784万+3.32%18.570.74
10/232,6202,6202,5352,555-0.78%1,40027億313万+3.9%18.610.74
10/222,5752,5752,5752,575+1.98%20027億2429万+5.1%18.750.75
10/202,5902,5902,5052,525-2.51%2,00026億7139万+3.27%18.390.74
10/192,5752,5902,5752,590+0.78%1,80027億4016万+6.06%18.860.75
10/162,5702,5702,5702,570+3.21%20027億1900万+5.33%18.720.75
10/142,5252,5252,4902,490-3.3%40026億3437万+1.97%18.130.73
10/132,5752,5752,5752,575+4.04%40027億2429万+5.27%18.750.75
10/082,4752,4752,4752,475-0.4%20026億1850万+1.27%18.020.72
10/072,4852,4852,4852,485-0.4%1,20026億2908万+1.55%18.10.72
10/052,4752,4952,4752,495+0.2%40026億3966万+1.92%18.170.73
10/012,4902,4902,4902,490-0.2%20026億3437万+1.59%18.130.73
09/252,4952,4952,4952,495+1.63%40026億3966万+1.67%18.170.73
09/242,4552,4552,4552,455+0.2%20025億9734万-0.12%17.880.72
09/182,4502,4502,4502,4500%20025億9205万-0.53%17.840.71
09/162,4502,4502,4502,450-0.2%20025億9205万-0.73%17.840.71
09/152,5152,5152,4552,455-0.81%80025億9734万-0.81%17.880.72
09/142,4752,4752,4652,475+2.06%60026億1850万-0.24%18.020.72
09/112,4252,4252,4252,425+1.04%20025億6560万-2.41%17.660.71
09/102,3652,4002,3652,400+1.48%1,00025億3915万-3.69%17.480.7
09/092,3652,3652,3652,365+1.72%20025億212万-5.4%17.220.69
09/042,3252,3252,3252,3250%40024億5980万-7.37%16.930.68
09/032,3252,3252,3252,3250%20024億5980万-7.7%16.930.68
09/022,3502,3502,3252,325-2.11%40024億5980万-7.88%16.930.68
09/012,3752,3752,3752,375+1.71%20025億1270万-6.35%17.30.69
08/272,3402,3402,3352,335+0.21%60024億7038万-8.29%17.010.68
08/262,3302,3302,3302,330-4.9%20024億6509万-8.95%16.970.68
08/252,4502,4502,4502,4500%40025億9205万-4.78%17.840.71
08/242,4952,4952,4502,450-3.73%1,00025億9205万-5%17.840.71
08/202,5752,5752,5452,545-2.12%60026億9255万-1.55%18.530.74
08/182,6002,6002,6002,600-0.38%20027億5074万+0.42%18.940.76
08/172,6102,6102,6102,610+3.98%40027億6132万+0.77%19.010.76
08/142,5102,5102,5102,510-1.38%20026億5552万-3.16%18.280.73
08/122,5452,5452,5452,545+0.59%40026億9255万-2%18.530.74
08/102,5302,5302,5302,530-1.36%40026億7668万-2.69%18.430.74
08/072,5752,5752,5602,5650%1,20027億1371万-1.5%18.680.75
08/062,5652,5752,5652,565-0.97%2,00027億1371万-1.57%18.680.75
08/042,5902,5902,5902,590+0.39%20027億4016万-0.8%18.860.75
08/032,5752,5852,5752,580+0.19%60027億2958万-1.3%18.790.75
07/282,5702,5802,5652,575-1.72%1,40027億2429万-1.72%18.750.75
07/242,6202,6202,6202,620+0.77%40027億7190万-0.27%19.080.76
07/232,6002,6002,6002,600+0.78%20027億5074万-1.07%18.940.76
07/212,5752,5802,5752,580-0.77%60027億2958万-2.05%18.790.75
07/162,5752,6002,5752,6000%1,40027億5074万-1.52%18.940.76
07/152,6252,6252,6002,600-0.95%60027億5074万-1.59%18.940.76
07/142,5952,6252,5952,625+2.94%40027億7719万-0.64%19.120.77
07/102,5452,5502,5452,550+4.08%80026億9784万-3.52%18.570.74
07/092,5752,5752,4502,450-6.31%1,80025億9205万-7.41%17.840.71
07/082,6652,6652,6152,615-0.38%1,60027億6661万-1.47%19.040.76
07/062,6252,6252,6252,625-1.87%80027億7719万-1.09%19.120.77
07/032,6752,6752,6752,675+0.19%20028億3009万+0.83%19.480.78
06/302,6102,6702,6102,670+3.09%1,00028億2480万+0.72%19.450.78
06/292,6102,6302,5852,590-0.77%2,00027億4016万-2.19%18.860.75
06/262,6102,6102,6102,610-0.95%40027億6132万-1.47%19.010.76
06/252,6352,6352,6352,6350%40027億8777万-0.53%19.190.77
06/242,6352,6352,6352,635-1.13%20027億8777万-0.49%19.190.77
06/232,6752,6752,6652,665+1.72%40028億1951万+0.68%19.410.78
06/192,6202,6202,6202,620-0.19%20027億7190万-0.83%19.080.76
06/182,6252,6252,6252,625-0.57%40027億7719万-0.68%19.120.77
06/162,6502,6952,6402,640+0.76%1,00027億9306万0%19.230.77
06/152,6202,6202,6202,620-1.87%60027億7190万-0.64%19.080.76
06/122,6702,6702,6702,6700%40028億2480万+1.25%19.450.78
06/102,7402,7402,6702,670-2.55%80028億2480万+1.33%19.450.78
06/082,7352,7402,7352,7400%40028億9886万+4.06%19.950.8
06/042,6402,7402,6402,740+3.4%60028億9886万+4.3%19.950.8
06/032,7002,7002,6452,650-3.64%1,00028億364万+1.15%19.30.77
06/022,7502,7502,7502,750+0.92%40029億944万+5.08%20.030.8
06/012,6502,7252,6302,725+2.83%1,00028億8299万+4.29%19.850.79
05/292,6202,6502,6202,650+1.92%1,20028億364万+1.49%19.30.77
05/282,6002,6002,6002,600-1.89%40027億5074万-0.31%18.940.76
05/272,5652,6502,5652,650+0.38%60028億364万+1.69%19.30.77
05/262,6352,6402,6352,640+0.19%1,00027億9306万+1.42%19.230.77
05/252,6252,6352,6002,635+0.38%1,40027億8777万+1.39%19.190.77
05/222,5952,6302,5952,625+1.16%60027億7719万+1.12%19.120.77
05/212,5952,5952,5952,595-1.33%40027億4545万+0.08%18.90.76
05/202,6302,6302,6302,630+1.54%20027億8248万+1.43%19.150.77
05/192,5902,5902,5902,590-0.77%20027億4016万-0.12%18.860.75
05/182,6302,6302,6102,610-0.38%40027億6132万+0.66%19.010.76
05/152,6152,6202,6102,620+0.38%1,20027億7190万+1.08%19.080.76
05/122,6402,6402,6102,610+0.19%60027億6132万+0.69%19.010.76
05/112,6052,6052,6052,605+2.16%20027億5603万+0.5%18.970.76
05/082,6352,6352,5502,550-3.23%60026億9784万-1.7%18.570.74
05/072,5852,6402,5852,635+3.13%1,20027億8777万+1.39%19.190.77
04/302,5502,5552,5502,555+0.2%40027億313万-1.77%18.610.74