株価チャート

2015/06/19～2015/11/13

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
11/13229232227230-0.86%52,900106億2243万0%7.38-
11/12234235230232-0.43%40,300107億1480万+0.87%7.45-
11/11232234231233+0.43%47,000107億6098万+1.3%7.48-
11/10230232228232+0.43%40,900107億1480万+0.87%7.45-
11/09230231228231+0.87%84,000106億6861万+0.87%7.42-
11/06230232227229-0.43%67,000105億7625万+0.44%7.35-
11/05229232225230-0.43%74,700106億2243万+1.32%7.38-
11/04235235231231-1.28%36,700106億6861万+1.76%7.42-
11/02226236224234+3.54%103,400108億717万+3.54%7.51-
10/30224228224226+0.89%42,600104億3769万+0.44%7.26-
10/292232272212240%58,500103億4532万-0.44%7.19-
10/28229231224224-1.75%51,900103億4532万-0.44%7.19-
10/27233233228228-1.3%22,700105億3006万+1.33%7.32-
10/26234235231231-1.28%30,700106億6861万+3.13%7.42-
10/23233235230234+1.74%34,600108億717万+4.46%7.51-
10/222332342252300%59,100106億2243万+2.68%7.38-
10/21227233226230+0.44%40,800106億2243万+3.14%7.38-
10/20231233228229-0.87%48,300105億7625万+2.69%7.35-
10/19236237231231-2.94%73,600106億6861万+3.59%7.42-
10/16239240236238+0.85%45,700109億9191万+7.69%7.64-
10/15231238230236+2.61%85,900108億9954万+7.27%7.58-
10/14230235230230-2.13%43,400106億2243万+5.02%7.38-
10/13229238229235+3.07%149,500108億5335万+7.8%7.54-
10/09224230223228+0.88%108,200105億3006万+4.59%7.32-
10/08224226223226+0.89%34,700104億3769万+4.15%7.26-
10/07226226222224-1.75%66,600103億4532万+3.23%7.19-
10/06219228217228+4.11%171,500105億3006万+5.07%7.32-
10/05218220216219+1.86%72,700101億1440万+0.92%7.03-
10/02216216213215-0.46%45,20099億2966万-0.46%6.9-
10/01213217211216+2.86%62,40099億7585万+0.47%6.93-
09/30213213207210+0.96%37,30096億9874万-1.87%6.74-
09/29213215206208-3.7%73,70096億637万-3.26%6.68-
09/28215217213216+0.47%34,00099億7585万0%6.93-
09/25218218211215+0.94%39,40099億2966万-0.92%6.9-
09/24219220212213-3.62%39,90098億3729万-2.74%6.84-
09/18220224219221-0.9%59,400102億677万+0.45%7.09-
09/17220223220223+0.45%49,000102億9914万+0.9%7.16-
09/162272272192220%79,300102億5295万0%7.13-
09/15224229222222-0.89%79,800102億5295万-0.45%7.13-
09/14233233224224-0.88%117,500103億4532万0%7.19-
09/11225229219226-1.74%269,300104億3769万+0.44%7.26-
09/10210245207230+8.49%670,600106億2243万+1.32%7.38-
09/09207212207212+6%82,60097億9111万-7.42%6.81-
09/08205207200200-3.38%59,70092億3690万-13.42%6.42-
09/072052091992070%102,60095億6019万-11.54%6.65-
09/04214218204207-3.27%135,30095億6019万-12.66%6.65-
09/03218223214214-0.93%83,70098億8348万-10.83%6.87-
09/02206221206216-1.82%119,30099億7585万-10.74%6.93-
09/01224226215220-1.79%146,000101億6059万-9.84%7.06-
08/31234235221224-1.75%179,700103億4532万-8.94%7.19-
08/28214235212228+10.68%413,400105億3006万-8.06%7.32-
08/27211212206206+3%146,80095億1400万-17.6%6.61-
08/26194201192200+7.53%153,70092億3690万-21.26%6.42-
08/25182204176186-7.46%493,60085億9031万-27.63%5.97-
08/24216223200201-11.84%367,60092億8308万-22.99%6.45-
08/21232233223228-5%466,800105億3006万-13.64%7.32-
08/20246246240240-2.83%98,300110億8428万-10.11%7.7-
08/19247251246247-1.2%38,000114億757万-8.18%7.93-
08/18242251242250+2.04%59,900115億4612万-7.75%8.03-
08/17247248243245-0.81%127,200113億1520万-9.93%7.87-
08/14247247242247+0.41%51,000114億757万-9.52%7.93-
08/132452492412460%153,400113億6138万-9.89%7.9-
08/12251252246246-2.38%135,100113億6138万-10.22%7.9-
08/112522572522520%108,000116億3849万-8.7%8.09-
08/10262266250252-9.03%458,100116億3849万-9.03%8.09-
08/07276277274277+1.47%84,600127億9310万-0.36%8.89-
08/06277278272273-0.73%115,300126億836万-1.8%8.76-
08/05272277271275+1.85%104,600127億73万-1.43%8.83-
08/04274274268270-2.17%109,900124億6981万-3.23%8.67-
08/03275278271276+1.47%77,300127億4692万-1.08%8.86-
07/31272273268272+0.37%70,900125億6218万-2.86%8.73-
07/30273274269271-0.37%70,000125億1600万-3.21%8.7-
07/29274274271272-0.73%26,200125億6218万-3.2%8.73-
07/282702752692740%51,500126億5455万-2.84%8.8-
07/27279279272274-2.14%103,700126億5455万-3.18%8.8-
07/24284284279280-1.41%86,000129億3166万-1.06%8.99-
07/23287287282284-0.7%56,500131億1639万0%9.12-
07/22285287284286-0.69%43,900132億876万+0.7%9.18-
07/21284288283288+1.41%92,300133億113万+1.05%9.25-
07/17282284275284+0.35%129,900131億1639万-0.35%9.12-
07/16295295281283-3.08%168,600130億7021万-1.05%9.09-
07/15290296289292-0.68%77,600134億8587万+2.1%9.37-
07/14279294276294+4.63%206,600135億7824万+2.44%9.44-
07/13269281268281+6.44%128,000129億7784万-2.09%9.02-
07/10268271264264-0.75%85,400121億9270万-8.01%8.48-
07/09268270247266-2.56%282,300122億8507万-7.64%8.54-
07/08280282273273-2.5%148,600126億836万-5.54%8.76-
07/072802812782800%78,200129億3166万-3.11%8.99-
07/06277282274280-1.06%104,100129億3166万-3.45%8.99-
07/03285285279283-0.7%108,300130億7021万-2.41%9.09-
07/02285286284285+0.71%66,800131億6258万-1.72%9.15-
07/01280284279283+1.07%69,200130億7021万-2.08%9.09-
06/30279282278280+0.36%69,600129億3166万-3.11%9.04-
06/29278284275279-2.45%144,400128億8547万-3.46%9-
06/26288289286286-1.38%50,600132億876万-1.04%9.23-
06/25288292288290-0.68%55,100133億9350万+0.35%9.36-
06/242942942902920%44,200134億8587万+1.04%9.42-
06/23286297286292+2.1%136,000134億8587万+1.04%9.42-
06/222882902842860%64,500132億876万-0.69%9.23-
06/19291291283286-2.05%125,800132億876万-0.69%9.23-