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
201612/1, 株式分割 1→2
20166/1, 株式分割 1→3
2015
11/30319319303309-3.29%97,20023億3440万-7.26%10.993.32
11/27331331317319-4.25%132,00024億1377万-4.39%11.363.44
11/26327340321334-11.07%378,60025億2085万-0.15%11.863.59
11/25360375359375+6.03%199,20028億3455万+12.61%13.344.03
11/24350357343354+5%157,20026億7329万+6.85%12.583.81
11/20337339337337+0.05%61,20025億4605万+2.69%11.983.62
11/19339339336337+0.5%22,20025億4479万+3.27%11.983.62
11/18338339335335-0.79%51,00025億3219万+3.4%11.923.6
11/17336341336338+0.45%60,00025億5235万+4.87%12.013.63
11/16336337333336-0.05%55,80025億4101万+4.4%11.963.62
11/13337339335336-0.25%37,20025億4227万+4.78%11.963.62
11/12333339333337+1.25%57,00025億4857万+5.04%11.993.63
11/11334334333333+0.05%37,20025億1708万+4.39%11.843.58
11/10335335333333-0.55%27,60025億1582万+4.99%11.843.58
11/09333336333335+1.26%32,40025億2967万+6.58%11.93.6
11/063313323303310%14,40024億9818万+5.93%11.763.56
11/05333333330331-0.6%23,40024億9818万+6.96%11.763.56
11/04334334330333-0.35%40,80025億1330万+8.31%11.833.58
11/02330334330334+0.65%24,60025億2211万+9.76%11.873.59
10/30337337328332-0.35%51,00025億574万+10.13%11.793.57
10/29331340331333+0.86%68,40025億1456万+11.63%11.833.58
10/28327331327330+1.75%46,20024億9314万+11.81%11.733.55
10/27324324322324+0.26%11,40024億5031万+11.02%11.533.49
10/26325325322323+1.25%47,40024億4401万+11.88%11.53.48
10/23318320313319+0.58%58,80024億1377万+11.66%11.363.44
10/22318321315318-0.26%25,80023億9991万+12.19%11.293.42
10/213183203173180%12,60024億621万+13.69%11.323.42
10/20313319313318+2.25%36,00024億621万+14.51%11.323.42
10/19298313298311+4.94%35,40023億5330万+13.21%11.073.35
10/16288297288297+3.49%30,60022億4244万+9.07%10.553.19
10/15284288284287-0.52%8,40021億6685万+6.17%10.23.08
10/14290293283288+0.52%79,20021億7819万+7.13%10.253.1
10/13284295284287-11.61%234,60021億6685万+6.97%10.23.08
10/09322328322324+0.05%100,80024億5157万+21.93%11.543.49
10/08325330320324+1.3%83,40024億5031万+23.26%11.533.49
10/07297329297320+8.78%202,80024億1881万+23.08%11.383.44
10/06282297282294+5.06%84,00022億2354万+14.46%10.463.16
10/05275282275280+2.75%25,20021億1646万+10.24%9.963.01
10/02269273269273+1.43%16,80020億5977万+8.13%9.692.93
10/01268271267269+0.44%31,20020億3079万+7.47%9.562.89
09/30268269266268+2.56%17,40020億2197万+7.86%9.512.88
09/29271271260261-3.04%62,40019億7158万+5.6%9.282.81
09/28268270266269+2.22%67,80020億3331万+8.91%9.572.89
09/25258263258263+1.74%17,40019億8922万+6.55%9.362.83
09/24257259255259+0.78%44,40019億5520万+5.15%9.22.78
09/18254258252257+2.33%30,60019億4009万+4.76%9.132.76
09/17249252249251+1.01%54,60018億9599万+2.8%8.922.7
09/16250250245248+1.36%28,20018億7710万+1.78%8.832.67
09/15248255245245-1.08%16,80018億5190万+0.82%8.712.64
09/14248250236248-0.27%68,40018億7206万+1.92%8.812.66
09/11250252245248-1%37,20018億7710万+2.19%8.832.67
09/10249251248251+0.33%19,80018億9599万+2.8%8.922.7
09/09252253250250+0.67%32,40018億8970万+2.04%8.892.69
09/082482582472480%37,20018億7710万+0.95%8.832.67
09/07244250242248-0.67%28,80018億7710万+0.54%8.832.67
09/04260262246250-4.52%87,60018億8970万+0.4%8.892.69
09/03246262246262+6.73%49,80019億7914万+4.73%9.312.82
09/02239252238245-1.87%55,80018億5442万-2.26%8.732.64
09/01253258250250-0.27%89,40018億8970万-1.19%8.892.69
08/31247251243251+4.81%40,80018億9473万-1.31%8.922.7
08/28222245219239+7.41%115,20018億781万-6.21%8.512.57
08/27230231221223-0.3%94,20016億8309万-13.36%7.922.4
08/26209224209223+2.29%82,20016億8813万-14.1%7.942.4
08/25225233209218-6.43%183,60016億5033万-16.67%7.772.35
08/24242242228233-5.15%132,60017億6372万-11.95%8.32.51
08/21250253246246-5.57%92,40018億5946万-8.21%8.752.65
08/20268270250261-0.45%147,60019億6906万-3.16%9.272.8
08/19283283259262+9.03%551,40019億7788万-3.09%9.312.82
08/18235242235240+2.49%12,00018億1411万-11.44%8.542.58
08/17233235232234+0.36%12,00017億7001万-14.22%8.332.52
08/14234234233233-0.28%18,00017億6372万-15.15%8.32.51
08/13230234228234+0.5%42,00017億6875万-16.13%8.322.52
08/12234234233233-3.92%27,60017億5994万-17.73%8.282.51
08/11247255242242-6.44%43,20018億3174万-15.86%8.622.61
08/10270270245259-5.13%30,00019億5772万-11.6%9.212.79
08/07276279273273-0.85%17,40020億6355万-8.08%9.712.94
08/06275280275275+0.06%16,20020億8118万-8.53%9.792.96
08/05272279272275+1.29%21,60020億7992万-9.78%9.792.96
08/04276276270272-3.44%42,60020億5347万-11.8%9.662.92
08/03281288281281-3.98%13,20021億2654万-9.54%10.013.03
07/31289300289293+3.41%18,00022億1472万-6.98%10.423.15
07/30280287276283+1.19%16,20021億4166万-10.9%10.083.05
07/29283284280280+1.14%15,00021億1646万-13.04%9.963.01
07/28275280273277-2.29%56,40020億9252万-15.34%9.852.98
07/27293293282283-1.73%11,40021億4166万-14.66%10.083.05
07/24290290288288-0.57%8,40021億7945万-14.19%10.263.1
07/23315317289290+2.05%36,60021億9205万-14.71%10.323.12
07/22285287284284-2.46%13,80021億4795万-16.91%10.113.06
07/21293300287291-2.35%19,20022億213万-15.56%10.363.13
07/17297304286298+7.12%50,40022億5504万-14.27%10.613.21
07/16279284275279-1.12%33,00021億512万-20.2%9.913
07/15294294280282-4.52%27,00021億2906万-19.75%10.023.03
07/14299299288295+0.8%36,60022億2984万-16.19%10.493.17
07/13289299289293+2.39%16,80022億1220万-17.09%10.413.15
07/10284301275286-14.89%396,60021億6055万-19.26%10.173.08
07/09307336293336+0.75%57,60025億3849万-5.4%11.953.61
07/08362362333333-7.62%35,40025億1960万-5.84%11.863.59
07/07361361361361-0.32%6,00027億2746万+2.22%12.843.88
07/06364364359362-0.09%7,20027億3628万+3.13%12.883.89
07/03364364362362-0.18%5,40027億3880万+3.82%12.893.9