株価チャート

2015/07/02～2015/11/27

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
201811/1, 株式分割 1→2
20168/1, 株式分割 1→2
2015
11/27539539506534-0.97%39,60025億126万-1.2%20.792.93
11/26548550538539-1.6%9,20025億2587万+0.33%212.96
11/25560560548548-2.19%5,20025億6689万+2.34%21.343
11/24563575550560-0.71%14,40026億2433万+5.22%21.823.07
11/20543575537564+3.44%15,60026億4308万+6.57%21.973.09
11/19538547536545+1.16%7,20025億5517万+3.81%21.242.99
11/18560561538539-3.84%12,40025億2587万+3.21%212.96
11/17575586560560-0.27%30,00026億2667万+7.95%21.843.07
11/16543575543562+3.6%42,80026億3370万+8.87%21.893.08
11/13541550525542-7.15%52,40025億4228万+5.7%21.132.97
11/12559588541584+8.65%58,00027億3802万+14.29%22.763.2
11/11508559508538+4.83%41,20025億2001万+6.02%20.952.95
11/10533533513513-2.33%4,80024億397万+1.53%19.982.81
11/09515525506525+2.69%13,20024億6141万+4.37%20.462.88
11/06525525499511-2.62%29,20023億9694万+2.05%19.932.8
11/05513525506525+2.14%17,20024億6141万+5%20.462.88
11/04519547514514-0.82%23,60024億983万+3.21%20.032.82
11/02536536514518-2.26%12,40024億2976万+4.28%20.22.84
10/30545545525530-3.15%17,60024億8602万+7.12%20.672.91
10/29551560530548-2.84%33,20025億6689万+11.05%21.343
10/28551586543564+3.3%81,20026億4191万+14.77%21.963.09
10/27562573543546-4.84%52,40025億5752万+11.78%21.262.99
10/26568633563573+5.67%186,40026億8762万+17.95%22.343.14
10/23480548480543+14.63%93,20025億4345万+12.09%21.142.98
10/22473480472473-0.42%17,20022億1878万-2.22%18.442.6
10/21473481472475-0.21%12,40022億2816万-2.21%18.522.61
10/204764804764760%10,00022億3285万-2.21%18.562.61
10/19478481475476+0.47%16,40022億3285万-2.41%18.562.61
10/16468478467474+1.55%14,40022億2230万-2.67%18.472.6
10/15465469461467+0.21%6,80021億8831万-3.96%18.192.56
10/14476485463466-2.1%37,20021億8362万-4.17%18.152.55
10/13491491475476-2.96%30,00022億3050万-2.31%18.542.61
10/09491495488490+0.05%31,20022億9848万+0.46%19.112.69
10/08483520478490+1.03%84,00022億9731万+0.62%19.12.69
10/07477487477485+0.73%1,60022億7387万-0.61%18.92.66
10/06488489478482+0.73%15,60022億5746万-1.73%18.772.64
10/05485486477478+1.27%6,80022億4105万-2.65%18.632.62
10/02479481470472-1.92%7,20022億1292万-4.07%18.42.59
10/01494494481481+0.68%15,20022億5629万-2.38%18.762.64
09/30490490478478+1.7%3,60022億4105万-2.85%18.632.62
09/29496496463470-4.81%8,80022億354万-5.43%18.322.58
09/28488497480494+3.62%6,00023億1489万-1.84%19.242.71
09/25467493467477+0.37%17,20022億3402万-6.39%18.572.61
09/24475475466475-1.86%8,80022億2581万-7.82%18.52.6
09/18477487477484-2.52%16,40022億6723万-7.33%18.852.65
09/17508508491496-1.73%12,00023億2582万-6.01%19.332.72
09/16535535503505-3.35%14,00023億6683万-5.43%19.682.77
09/15518531518523-2.79%8,80024億4885万-3.6%20.362.86
09/14522572522538+3.86%22,80025億1915万-2.09%20.942.95
09/11500523500518+2.99%19,20024億2541万-6.76%20.162.84
09/10480510479503+1.52%17,20023億5511万-10.9%19.582.76
09/09489495472495+7.9%21,60023億1996万-13.61%19.292.71
09/08449459448459-0.05%9,20021億5006万-21.31%17.872.52
09/07458467448459+0.33%9,60021億5124万-22.73%17.882.52
09/04510510458458-8.59%18,40021億4421万-24.5%17.822.51
09/03488513488501+3.57%14,80023億4574万-19.01%19.52.74
09/02460522456483-0.05%23,20022億6489万-23.17%18.832.65
09/01500509479484-5.7%37,60022億6606万-24.69%18.842.65
08/31509525506513-4.02%20,80024億315万-21.72%19.982.81
08/28513534513534+7.12%18,00025億392万-19.9%20.822.93
08/27513533498499-3.16%39,20023億3754万-26.55%19.432.73
08/26467515467515+7.97%38,40024億1370万-25.69%20.072.82
08/254535234284770%133,60022億3560万-32.63%18.582.62
08/24533556476477-19.93%100,80022億3560万-34.21%18.582.62
08/21625625595596-5.25%39,20027億9216万-19.49%23.213.27
08/20623631610629-0.4%18,80029億4682万-16.17%24.53.45
08/19657657631631-1.17%12,00029億5854万-16.83%24.593.46
08/18660660638639+0.67%16,00029億9369万-16.72%24.893.5
08/17662662611635+1.12%36,80029億7377万-18.13%24.723.48
08/14595650581628-5.64%143,60029億4096万-19.76%24.453.44
08/13666675663665-3.03%35,60031億1672万-15.93%25.913.65
08/12700704683686-2.73%33,20032億1397万-14.07%26.723.76
08/11707710700705+0.68%15,60033億419万-12.64%27.473.87
08/10705715688700-3.45%38,80032億8193万-13.97%27.283.84
08/07733741713725-1.46%40,80033億9910万-11.77%28.263.98
08/06743786733736-1.87%59,20034億4948万-11.33%28.684.04
08/05726754726750+3.38%19,60035億1510万-10.61%29.224.11
08/04746750725726-3.91%53,20034億27万-14.14%28.273.98
08/03750773750755-0.82%30,40035億3853万-11.49%29.424.14
07/31761775758761-2.25%37,60035億6782万-11.69%29.664.17
07/30793808770779-2.35%37,20036億4984万-10.59%30.344.27
07/29810821789798-1.85%18,80037億3772万-9.38%31.074.37
07/28804823791813-0.31%25,60038億802万-8.5%31.664.46
07/27821825803815-2.83%36,80038億1974万-9.04%31.754.47
07/24843870813839-2.47%71,20039億3105万-7.22%32.684.6
07/23888888860860-1.85%24,00040億3064万-5.6%33.514.72
07/22898898873876-2.37%26,00041億680万-4.34%34.144.8
07/21863898863898+4.82%40,40042億640万-2.34%34.974.92
07/178568618498560%20,40040億1307万-7.33%33.364.7
07/16840856834856+1.93%22,80040億1307万-7.93%33.364.7
07/15840840826840+1.36%17,20039億3691万-10.06%32.734.61
07/14819840818829-0.9%79,60038億8418万-11.65%32.294.54
07/13828853814836+2.14%56,80039億1933万-11.32%32.584.59
07/10838843803819-2.82%30,00038億3731万-13.72%31.94.49
07/09820843731843-1.46%88,40039億4862万-11.69%32.834.62
07/08896896853855-4.74%63,20040億721万-10.75%33.314.69
07/07884913884898+1.41%28,40042億640万-6.41%34.974.92
07/06891899878885-2.34%48,00041億4781万-7.72%34.484.85
07/03938939900906-2.29%62,80042億4741万-5.7%35.314.97
07/02963975926928-2.37%53,60043億4700万-3.49%36.145.09