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
2015
11/30523527522526+0.57%30,400116億5995万-1.68%7.540.69
11/27516523515523+1.16%42,500115億9345万-2.06%7.490.69
11/26511521509517-1.15%167,100114億6044万-3.18%7.410.68
11/25531534523523-2.61%148,300115億9345万-2.06%7.490.69
11/24535538534537+0.37%66,800119億379万+0.75%7.70.7
11/20530535530535+0.75%54,400118億5945万+0.56%7.670.7
11/19533534530531+0.19%64,900117億7078万0%7.610.7
11/18540542530530-2.03%77,900117億4862万0%7.60.69
11/17541544538541+0.19%58,700119億9246万+2.27%7.750.71
11/16545545540540-1.46%45,100119億7029万+2.47%7.740.71
11/13551551546548-0.72%37,300121億4763万+4.38%7.850.72
11/12551552547552+0.36%38,300122億3630万+5.54%7.910.72
11/11547551546550+1.1%34,400121億9196万+5.57%7.880.72
11/10544546542544+0.37%30,900120億5896万+5.02%7.80.71
11/09536542536542+1.5%50,900120億1462万+5.04%7.770.71
11/06531535531534+0.19%26,100118億3729万+3.89%7.650.7
11/05533535529533+0.19%24,900118億1512万+4.1%7.640.7
11/04538538531532-0.19%43,100117億9295万+4.31%7.620.7
11/02531535526533-0.56%69,500118億1512万+5.13%7.640.7
10/305345405345360%48,800118億8162万+6.14%7.680.7
10/29534538534536+0.37%24,200118億8162万+6.77%7.680.7
10/28536537533534+0.38%32,900118億3729万+7.01%7.650.7
10/27536538531532-0.37%27,500117億9295万+7.04%7.620.7
10/26527534525534+1.91%39,600118億3729万+8.1%7.650.7
10/23521526521524+1.16%29,000116億1561万+6.72%7.510.69
10/22513523513518-0.38%26,200114億8261万+5.93%7.420.68
10/21509521506520+3.38%52,800115億2694万+6.78%7.450.68
10/20510510500503-0.79%20,300111億5010万+3.71%7.210.66
10/19509509505507-0.39%11,700112億3877万+4.75%7.270.66
10/16509510507509+0.59%10,500112億8311万+5.82%7.290.67
10/15499511499506+0.8%15,400112億1660万+5.64%7.250.66
10/14510510499502-1.57%24,200111億2793万+5.24%7.190.66
10/13501511501510+1.8%30,000113億527万+7.14%7.310.67
10/09500503496501+1.21%23,100111億577万+5.7%7.180.66
10/08494496492495+0.2%17,600109億7276万+4.65%7.090.65
10/07495495488494+1.02%21,200109億5060万+4.44%7.080.65
10/06490490487489+0.82%26,400108億3976万+3.38%7.010.64
10/05485488482485+1.25%34,000107億5109万+2.75%6.950.64
10/02474485470479-5.71%105,800106億1809万+1.7%6.860.63
10/01489510486508+5.61%66,000112億6094万+8.09%7.280.67
09/30471483471481+2.12%26,400106億6242万+2.56%6.890.63
09/29478479471471-1.46%26,700104億4075万+0.21%6.750.62
09/28482482472478+2.58%30,500105億9592万+1.27%6.850.63
09/25460469452466+1.08%38,800103億2992万-1.69%6.680.61
09/24467472461461-1.07%30,800102億1908万-3.15%6.610.6
09/18479479465466-1.69%16,600103億2992万-2.71%6.680.61
09/17478478467474+1.5%19,200105億725万-1.46%6.790.62
09/16471473465467+0.21%11,100103億5208万-3.31%6.690.61
09/15479479464466-1.89%29,300103億2992万-4.12%6.680.61
09/14485485475475+0.42%8,700105億2942万-2.66%6.810.62
09/11470479465473+2.6%36,000104億8509万-3.47%6.780.62
09/10462465459461-1.07%10,500102億1908万-6.3%6.610.6
09/09454467454466+4.48%25,000103億2992万-5.67%6.680.61
09/08451456445446-1.55%17,20098億8657万-10.26%6.390.58
09/07453458445453-2.16%25,400100億4174万-9.4%6.490.59
09/04484484463463-2.94%17,500102億6341万-7.95%6.640.61
09/03472482472477+2.8%14,200105億7375万-5.54%6.840.62
09/02461490460464-1.49%21,900102億8558万-8.48%6.650.61
09/01485493471471-2.69%37,200104億4075万-7.65%6.750.62
08/31490494484484-1.43%21,400107億2893万-5.47%6.920.63
08/28500501487491+2.94%27,100108億8410万-4.29%7.020.64
08/27482489476477+1.92%26,800105億7375万-7.38%6.820.62
08/26471481458468+4.23%38,100103億7425万-9.65%6.70.61
08/25443475430449-5.47%53,00099億5307万-13.82%6.420.59
08/24491492475475-7.05%66,600105億2942万-9.35%6.80.62
08/21521522511511-2.29%28,800113億2744万-3.04%7.310.67
08/20528528523523-0.38%17,200115億9345万-0.95%7.480.68
08/19528529525525-0.19%12,700116億3778万-0.76%7.510.69
08/18528528524526+0.19%15,800116億5995万-0.57%7.530.69
08/17529529524525+0.38%10,500116億3778万-0.76%7.510.69
08/145245285225230%10,400115億9345万-1.13%7.480.68
08/13525527522523-0.19%13,900115億9345万-1.13%7.480.68
08/12532534522524-0.38%19,300116億1561万-0.95%7.50.69
08/11540540525526-0.75%21,000116億5995万-0.75%7.530.69
08/10539539523530+1.92%21,400117億4862万-0.19%7.580.69
08/075225245195200%16,900115億2694万-2.07%7.440.68
08/06527527520520-0.76%26,100115億2694万-2.44%7.440.68
08/05527527522524-0.57%29,500116億1561万-2.06%7.50.69
08/045285285235270%23,700116億8212万-1.68%7.540.69
08/03528528521527+0.19%15,000116億8212万-1.68%7.540.69
07/31529529518526+0.96%14,900116億5995万-2.05%7.530.69
07/30529529518521-0.38%26,100115億4911万-3.16%7.450.68
07/29526526520523-0.38%18,100115億9345万-2.97%7.480.68
07/28523529522525-0.57%12,300116億3778万-2.78%7.510.69
07/27535535525528-1.12%16,400117億428万-2.4%7.550.69
07/24531535530534-1.29%14,000118億3729万-1.29%7.640.7
07/23542542536541+0.56%13,000119億9246万0%7.740.71
07/22539542537538+0.19%11,500119億2595万-0.55%7.70.7
07/215435435355370%10,200119億379万-0.56%7.680.7
07/17544544537537-0.92%8,100119億379万-0.56%7.680.7
07/165425435385420%10,900120億1462万+0.37%7.750.71
07/15544544534542+0.74%18,600120億1462万+0.56%7.750.71
07/14543544535538+0.75%15,500119億2595万0%7.70.7
07/13526534523534+3.29%7,000118億3729万-0.56%7.640.7
07/10516533515517+0.19%41,900114億6044万-3.72%7.40.68
07/09504520502516-1.9%65,100114億3828万-3.91%7.380.67
07/08545552525526-3.49%54,200116億5995万-2.05%7.530.69
07/075485535425450%43,600120億8112万+1.49%7.80.71
07/06557558543545-0.91%46,200120億8112万+1.68%7.80.71
07/03565567546550-2.65%91,200121億9196万+2.8%7.870.72