株価チャート

2015/06/12～2015/11/20

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
2015
11/20357357339345-3.9%2,10032億1553万+2.37%-0.43
11/19351376350359+4.06%8,50033億4602万+6.53%-0.45
11/18337345337345+1.47%20032億1553万+2.68%-0.43
11/17349349340340-2.86%40031億6893万+1.49%-0.43
11/13350350350350+2.94%10032億6214万+4.48%-0.44
11/11342342340340-0.58%2,70031億6893万+1.8%-0.43
11/103423433423420%3,10031億8757万+2.7%-0.43
11/09336342336342+2.4%1,10031億8757万+2.7%-0.43
11/06334334334334+0.91%60031億1301万+0.6%-0.42
11/05332332331331-2.65%3,50030億8505万-0.3%-0.42
11/04340340339340+0.29%70031億6893万+2.41%-0.43
11/02339339339339+2.42%10031億5961万+2.11%-0.43
10/30331331331331-1.19%10030億8505万-0.3%-0.42
10/29333335333335+0.6%40031億2233万+0.6%-0.42
10/28331333331333+0.6%80031億369万0%-0.42
10/273313323313310%50030億8505万-0.9%-0.42
10/26329332329331-1.78%5,60030億8505万-1.49%-0.42
10/23331337331337+3.06%1,80031億4097万0%-0.42
10/22331331326327-0.91%9,10030億4777万-2.97%-0.41
10/21330330330330-1.2%10030億7573万-2.37%-0.41
10/193343343343340%10031億1301万-1.47%-0.42
10/163343343343340%1,70031億1301万-2.05%-0.42
10/153343353343340%6,70031億1301万-2.34%-0.42
10/14334335334334+0.3%9,30031億1301万-2.91%-0.42
10/133333333333330%2,00031億369万-3.48%-0.42
10/09333333333333+0.6%80031億369万-4.03%-0.42
10/08331335331331+0.3%2,40030億8505万-5.16%-0.42
10/073303303303300%30030億7573万-5.71%-0.41
10/06330330330330+0.3%10030億7573万-5.98%-0.41
10/05325329325329+1.23%2,10030億6641万-6.27%-0.41
10/02326327325325-0.31%3,70030億2913万-7.67%-0.41
10/013383383263260%1,60030億3845万-7.91%-0.41
09/30326326325326-0.91%1,10030億3845万-8.43%-0.41
09/29336336329329-2.08%70030億6641万-7.84%-0.41
09/283363363363360%70031億3165万-6.41%-0.42
09/25335342333336-2.33%4,80031億3165万-6.93%-0.42
09/24343344343344-3.64%40032億621万-5.23%-0.43
09/18357357357357+2.88%30033億2738万-2.19%-0.45
09/16346347346347-3.07%40032億3417万-4.93%-0.44
09/15358358358358-0.56%30033億3670万-2.19%-0.45
09/14354360354360+1.69%70033億5534万-1.64%-0.45
09/11353354353354+0.28%1,80032億9942万-3.54%-0.44
09/103533553533530%6,50032億9010万-3.81%-0.44
09/09356363343353-0.84%2,80032億9010万-4.08%-0.44
09/08356356356356-4.56%20033億1806万-3.52%-0.45
09/07350373350373+1.91%1,00034億7650万+1.08%-0.47
09/04368368366366-2.4%30034億1126万-0.81%-0.46
09/023753753753750%10034億9515万+1.63%-0.47
09/01368376367375-1.06%50034億9515万+1.63%-0.47
08/31368379364379+2.99%30035億3243万+2.71%-0.48
08/28364386364368+3.66%6,70034億2990万0%-0.46
08/27361361355355-1.66%30033億874万-3.79%-0.45
08/26334361330361+6.18%5,10033億6466万-2.43%-0.45
08/25340340330340-2.86%3,60031億6893万-8.36%-0.43
08/24350350350350-5.91%4,30032億6214万-6.17%-0.44
08/213593723583720%2,80034億6718万-0.53%-0.47
08/20363372361372+1.64%6,00034億6718万-0.53%-0.47
08/19371371365366-1.35%50034億1126万-2.4%-0.46
08/18372374364371-3.64%4,10034億5786万-1.07%-0.47
08/17389389372385-1.28%1,80035億8835万+2.67%-0.48
08/14380390380390+1.83%2,40036億3495万+4.28%-0.49
08/13361383361383+6.39%4,90035億6971万+2.41%-0.48
08/12372375360360-3.23%6,00033億5534万-3.49%-0.45
08/11370372370372+0.54%2,00034億6718万-0.53%-0.47
08/10370370368370+0.54%2,80034億4854万-1.07%-0.46
08/07370372364368-0.54%2,30034億2990万-1.6%-0.46
08/06374374370370-1.07%70034億4854万-1.07%-0.46
08/05374374374374+1.91%50034億8582万0%-0.47
08/03370375367367-2.13%1,20034億2058万-1.87%-0.46
07/31370375370375+0.81%1,20034億9515万+0.27%-0.47
07/30375391371372+3.05%11,10034億6718万-0.53%-0.47
07/29368368361361-2.43%2,70033億6466万-3.48%-0.45
07/283683703683700%1,10034億4854万-1.33%-0.46
07/273663703663700%3,10034億4854万-1.6%-0.46
07/24368370368370-2.37%2,30034億4854万-1.6%-0.46
07/22367379367379-0.26%2,10035億3243万+0.8%-0.48
07/21384384368380-1.04%3,70035億4175万+0.8%-0.48
07/173843843843840%2,00035億7903万+1.86%-0.48
07/163843843843840%90035億7903万+1.86%-0.48
07/15384384384384+0.26%1,10035億7903万+1.86%-0.48
07/14382383381383+0.79%1,80035億6971万+1.59%-0.48
07/133803803803800%3,80035億4175万+0.8%-0.48
07/10380380380380+5.85%1,70035億4175万+0.8%-0.48
07/09367367356359-3.23%5,00033億4602万-5.03%-0.45
07/08371373371371-2.11%1,00034億5786万-2.11%-0.47
07/07379379379379+2.71%10035億3243万-0.26%-0.48
07/06371371369369-1.6%1,90034億3922万-2.89%-0.46
07/033753753753750%10034億9515万-1.32%-0.47
07/01374375373375+1.35%80034億9515万-1.57%-0.47
06/30374374370370-1.33%90034億4854万-2.89%-0.46
06/29371375371375+1.08%30034億9515万-1.83%-0.47
06/26380380370371-0.54%1,80034億5786万-2.88%-0.47
06/25375380373373+0.27%2,80034億7650万-2.61%-0.47
06/24375377372372+0.81%3,80034億6718万-3.13%-0.47
06/23377377361369-2.12%7,90034億3922万-3.91%-0.46
06/22377377377377-0.79%30035億1379万-2.08%-0.47
06/19380380380380-0.78%1,00035億4175万-1.55%-0.48
06/17383383383383+1.32%30035億6971万-1.03%-0.48
06/15380380378378-0.26%3,30035億2311万-2.33%-0.47
06/12387387379379-2.07%4,80035億3243万-2.07%-0.48