株価チャート

2015/07/03～2015/11/30

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
20181/1, 株式分割 1→1.3
2015
11/301,2541,2691,2521,269+0.86%35,750182億4075万+6.12%5.480.83
11/271,2621,2681,2511,258-0.12%16,900180億8598万+5.93%5.440.82
11/261,2771,2811,2601,260-1.33%24,830181億809万+6.69%5.440.82
11/251,2811,2821,2691,2770%24,570183億5130万+8.77%5.520.83
11/241,2581,2781,2551,277+1.53%40,950183億5130万+9.42%5.520.83
11/201,2571,2591,2461,258+0.25%20,150180億7492万+8.33%5.430.82
11/191,2461,2651,2441,255+1.56%39,260180億3070万+8.53%5.420.82
11/181,2401,2451,2351,235+0.37%24,700177億5433万+7.42%5.340.81
11/171,2381,2481,2311,231+0.06%55,640176億8800万+7.49%5.320.8
11/161,2121,2301,2121,230-0.44%31,980176億7694万+7.89%5.310.8
11/131,2311,2521,2261,235-0.43%46,020177億5433万+8.94%5.340.81
11/121,2311,2851,2121,241+5.08%235,950178億3171万+9.9%5.360.81
11/111,1621,1811,1621,181+2.2%25,350169億6942万+5.05%5.10.77
11/101,1621,1751,1551,155-1.51%18,850166億461万+3.07%4.990.75
11/091,1691,1811,1611,173+0.46%35,100168億5887万+4.93%5.070.77
11/061,1681,1691,1591,168+0.2%19,630167億8149万+5.01%5.040.76
11/051,1491,1651,1421,165+1.88%15,860167億4832万+5.27%5.030.76
11/041,1461,1541,1231,144+1.64%15,080164億3878万+3.99%4.940.75
11/021,1311,1451,1221,125-1.28%15,340161億7346万+2.59%4.860.73
10/301,1381,1411,1221,140+0.07%19,370163億8351万+4.11%4.920.74
10/291,1231,1421,1161,139+3.28%18,330163億7245万+4.42%4.920.74
10/281,1251,1261,1021,103-2.05%22,620158億5287万+1.39%4.770.72
10/271,1371,1381,1251,126-1.08%8,060161億8452万+3.51%4.860.74
10/261,1201,1381,1181,138+2.64%29,900163億6140万+4.83%4.920.74
10/231,0951,1121,0951,109+2.27%36,010159億4131万+2.52%4.790.72
10/221,0821,0921,0771,085+0.14%14,040155億8755万+0.33%4.690.71
10/211,0831,0951,0771,083-0.21%35,360155億6544万+0.38%4.680.71
10/201,0961,1121,0851,085-1.33%10,920155億9860万+0.78%4.690.71
10/191,1311,1341,0991,100-2.59%24,310158億865万+2.33%4.750.72
10/161,1151,1311,0971,129+1.24%37,830162億2874万+5.54%4.880.74
10/151,1081,1151,1041,115+0.69%18,980160億2975万+4.73%4.820.73
10/141,1051,1131,1021,108+0.28%12,610159億1920万+4.3%4.790.72
10/131,1131,1151,0981,105-0.35%12,090158億7498万+4.21%4.770.72
10/091,1081,1131,0981,108+1.12%16,380159億3025万+4.77%4.790.72
10/081,1001,1131,0961,096-0.9%8,320157億5337万+3.61%4.740.72
10/071,1151,1181,0901,106-0.07%21,060158億9709万+4.55%4.780.72
10/061,1151,1191,0951,107-0.96%36,270159億814万+4.53%4.780.72
10/051,0751,1181,0751,118+5.37%43,160160億6291万+5.94%4.830.73
10/021,0421,0611,0421,061+1.92%11,570152億4484万+1.12%4.580.69
10/011,0431,0531,0121,041+0.89%64,090149億5741万-0.31%4.50.68
09/301,0301,0381,0221,032+2.29%23,010148億2475万-1%4.460.67
09/291,0301,0301,0081,008-4.31%18,720144億9310万-3.59%4.360.66
09/281,0731,0731,0481,054-1.93%13,130151億4535万+0.27%4.550.69
09/251,0661,0761,0481,075+4.1%26,910154億4383万+1.86%4.640.7
09/241,0621,0691,0311,032-5.09%20,410148億3581万-2.43%4.460.67
09/181,0771,0881,0621,088+0.28%27,690156億3177万+2.32%4.70.71
09/171,0721,0851,0581,085+1.22%42,770155億8755万+1.84%4.690.71
09/161,0681,0751,0561,072+1.31%24,830153億9961万+0.33%4.630.7
09/151,0681,0701,0561,058-0.94%10,270152億62万-1.15%4.570.69
09/141,0691,0721,0501,068+1.68%39,130153億4434万-0.68%4.610.7
09/111,0301,0501,0181,050+1.79%16,900150億9007万-2.69%4.540.69
09/101,0121,0389991,032+0.83%40,430148億2475万-4.75%4.460.67
09/091,0121,0281,0071,023+5.3%33,150147億315万-6.05%4.420.67
09/081,0061,015966972-3.66%30,810139億6246万-11.19%4.20.63
09/071,0051,0199851,008-2.96%37,050144億9310万-8.49%4.360.66
09/041,0681,0681,0151,039-3.43%30,160149億3530万-6.21%4.490.68
09/031,0621,0841,0551,076+2.12%44,980154億6594万-3.31%4.650.7
09/021,0771,0881,0541,054-3.72%54,600151億4535万-5.65%4.550.69
09/011,0881,1061,0881,095-1.04%68,120157億3126万-2.44%4.730.71
08/311,1081,1141,0981,106-0.83%42,380158億9709万-1.68%4.780.72
08/281,0381,1171,0381,115+9.02%76,960160億2975万-1.12%4.820.73
08/271,0041,0351,0041,023+5.64%58,240147億315万-9.62%4.420.67
08/26923983923968+5.8%46,930139億1824万-15.05%4.180.63
08/25917994900915-9.23%138,450131億5545万-20.4%3.950.6
08/241,0681,0889981,008-9.52%114,140144億9310万-13.29%4.360.66
08/211,1081,1321,0851,115-2.56%111,020160億1869万-4.82%4.820.73
08/201,1401,1581,1401,144-0.07%27,430164億3878万-2.65%4.940.75
08/191,1501,1561,1421,145-0.67%23,660164億4984万-2.83%4.940.75
08/181,1581,1621,1521,152-0.33%10,140165億6039万-2.43%4.980.75
08/171,1401,1571,1401,156+1.42%15,080166億1566万-2.27%4.990.75
08/141,1481,1551,1361,140-1.4%12,090163億8351万-3.72%4.920.74
08/131,1441,1561,1381,156+1.42%25,870166億1566万-2.52%4.990.75
08/121,1651,1671,1351,140-2.31%80,080163億8351万-4.04%4.920.74
08/111,1681,1771,1651,167-0.2%29,900167億7043万-2.1%5.040.76
08/101,1841,1871,1631,169+0.53%80,470168億360万-2.16%5.050.76
08/071,1651,1771,1541,163-0.13%39,260167億1516万-3%5.020.76
08/061,1591,1691,1541,165+0.66%45,760167億3727万-3.19%5.030.76
08/051,1601,1651,1541,157-0.59%35,490166億2672万-4.15%50.76
08/041,1861,1861,1621,164-0.85%67,730167億2621万-3.81%5.030.76
08/031,1751,1881,1711,174+0.99%33,150168億6993万-3.07%5.070.77
07/311,1691,1691,1601,162-1.11%27,430167億410万-4.34%5.020.76
07/301,1621,1771,1621,175+0.99%21,580168億9204万-3.5%5.080.77
07/291,1811,1831,1571,164-1.24%20,020167億2621万-4.76%5.030.76
07/281,1621,1821,1601,178-0.91%26,780169億3626万-3.8%5.090.77
07/271,1991,2071,1851,189-1.47%66,690170億9103万-3.16%5.140.78
07/241,2121,2181,2061,207-0.63%10,660173億4529万-1.88%5.210.79
07/231,2281,2281,2131,215-1.13%14,560174億5584万-1.33%5.250.79
07/221,2321,2321,2241,228-0.37%8,060176億5483万-0.29%5.310.8
07/211,2211,2381,2201,233+1.01%21,840177億2116万+0.09%5.330.81
07/171,2101,2261,2101,221+0.95%28,860175億4428万-0.99%5.270.8
07/161,2141,2161,2021,209-0.44%32,760173億7846万-2.09%5.220.79
07/151,2231,2231,2001,215-0.32%23,010174億5584万-1.73%5.250.79
07/141,2231,2341,2111,218+1.28%32,760175億1112万-1.42%5.260.8
07/131,1851,2081,1851,203+1.23%39,260172億9002万-2.66%5.20.79
07/101,1721,1921,1431,188+1.05%90,350170億7997万-4.08%5.130.78
07/091,1551,1901,1031,176-2.49%114,010169億309万-5.3%5.080.77
07/081,2521,2521,1981,206-3.69%91,260173億3424万-3.12%5.210.79
07/071,2431,2611,2391,252+0.74%24,050179億9754万+0.51%5.410.82
07/061,2581,2651,2351,243-1.88%37,570178億6488万-0.23%5.370.81
07/031,2601,2671,2451,267+0.49%36,920182億758万+1.76%5.470.83