株価チャート

2015/06/25～2015/11/19

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
11/19505507500501-0.4%34,30023億2528万-13.62%-3.13
11/18503507501503+0.8%18,40023億3457万-13.72%-3.14
11/17505509498499-0.8%50,00023億1600万-14.99%-3.12
11/16505512501503-0.98%26,40023億3457万-14.89%-3.14
11/13506510500508+0.59%39,90023億5777万-14.91%-3.17
11/12497518495505-1.75%242,50023億4385万-15.97%-3.16
11/11514521514514-16.29%183,10023億8562万-15.04%-3.21
11/10633635613614-3.61%50,80028億4975万+0.82%-3.84
11/09617650616637+3.58%20,00029億5650万+4.94%-3.98
11/06613615610615+0.49%6,40028億5439万+1.82%-3.84
11/05614620612612-0.33%12,80028億4047万+1.66%-3.82
11/04610614610614+0.99%11,10028億4975万+2.5%-3.84
11/02610611607608+0.33%7,70028億2190万+1.84%-3.8
10/30603610603606+0.66%11,20028億1262万+2.02%-3.79
10/29617617602602-0.99%16,40027億9405万+1.69%-3.76
10/28619622606608-0.82%18,80028億2190万+2.88%-3.8
10/27612613603613+0.33%16,10028億4511万+3.9%-3.83
10/26603614603611+0.83%24,20028億3583万+3.91%-3.82
10/23605610601606+0.66%14,30028億1262万+3.24%-3.79
10/22601604599602-0.33%10,00027億9405万+2.73%-3.76
10/21607620597604-0.49%13,00027億8377万+3.42%-3.75
10/20600618597607+1%29,20027億9759万+4.3%-3.77
10/19591601587601+0.67%22,60027億6994万+3.44%-3.73
10/16606609586597-0.83%33,70027億5150万+3.29%-3.7
10/15586607585602+2.21%14,50027億7455万+4.51%-3.73
10/14597599580589-2.16%25,80027億1463万+2.79%-3.65
10/13608611596602-0.82%27,80027億7455万+5.06%-3.73
10/09605619590607-4.41%91,90027億9759万+6.3%-3.77
10/08635686630635+3.25%158,80029億2664万+11.4%-3.94
10/07599615592615+0.99%27,00028億3446万+8.08%-3.82
10/06609633600609+1%63,30028億681万+7.22%-3.78
10/05582605582603+5.98%20,10027億7916万+6.16%-3.74
10/02562569555569+2.52%7,70026億2246万+0.18%-3.53
10/01572574554555-2.29%23,30025億5793万-2.29%-3.44
09/30560579555568+2.71%9,80026億3625万0%-3.55
09/29544565538553+1.65%21,80025億6663万-3.83%-3.45
09/28549560540544-0.18%22,40025億2486万-6.53%-3.4
09/25562564535545-3.2%17,50025億2950万-7.63%-3.4
09/24570570557563-2.43%8,40026億1304万-5.85%-3.52
09/18585586571577-0.52%4,10026億7802万-4.63%-3.6
09/17562580562580+2.29%10,10026億9195万-5.07%-3.62
09/165765845645670%11,10026億3161万-8.1%-3.54
09/15575587565567-2.24%20,00026億3161万-9.42%-3.54
09/14568590560580+1.22%17,00026億9195万-8.95%-3.62
09/11546580546573+3.99%11,00026億5946万-12.52%-3.58
09/10545560545551-2.48%7,00025億5735万-18.37%-3.44
09/09553575545565+6.6%15,20026億2233万-18.82%-3.53
09/08539555530530-1.67%21,00024億5988万-26.18%-3.31
09/07524548512539-0.55%21,30025億165万-27.16%-3.37
09/04599599540542-6.87%36,30025億1558万-28.78%-3.39
09/03575596575582+2.65%23,00027億123万-25.48%-3.64
09/02555577552567-2.24%27,60026億3161万-29.04%-3.54
09/01621621578580-3.81%75,60026億9195万-29.1%-3.62
08/31602620602603+1.52%54,00027億9870万-27.87%-3.77
08/28599622580594+0.17%118,00027億5692万-30.44%-3.71
08/27600624585593-1.5%70,20027億5228万-31.92%-3.7
08/26558602558602+5.99%125,80027億9405万-32.36%-3.76
08/25567618535568-1.39%110,90026億3625万-37.38%-3.55
08/24681688576576-20.33%68,60026億7338万-37.86%-3.6
08/21730730718723-2.43%19,60033億2572万-23.49%-4.48
08/20730741730741+1.09%9,30034億852万-22.65%-4.59
08/19745745733733-2.01%12,60033億7172万-24.51%-4.54
08/18761770738748+2.05%24,80034億4072万-24.06%-4.63
08/17765765730733-0.27%94,30033億7172万-26.33%-4.54
08/14750750734735-0.68%42,90033億8092万-26.94%-4.55
08/13788790727740-4.76%195,70034億392万-27.24%-4.58
08/12822822768777-7.83%110,20035億7411万-24.27%-4.81
08/11831879808843-19.02%178,60038億7771万-18.79%-5.22
08/101,0401,0801,0401,041-2.71%11,00047億8848万-0.48%-6.44
08/071,0881,0901,0431,070-1.56%15,80049億2188万+2.2%-6.62
08/061,1261,1261,0871,087-2.51%11,30050億8万+3.72%-6.73
08/051,0971,1201,0841,115+3.24%16,70051億2888万+6.39%-6.9
08/041,0601,0871,0521,080+1.89%7,50049億6788万+3.35%-6.69
08/031,0331,0661,0311,060+1.92%10,50048億7588万+1.44%-6.56
07/311,0281,0421,0271,040+0.68%2,60047億8388万-0.67%-6.44
07/301,0251,0501,0211,033+0.78%3,70047億5169万-1.81%-6.4
07/291,0091,0361,0091,025-1.16%2,00047億1489万-3.03%-6.35
07/281,0381,0531,0001,037-1.24%8,90047億7009万-2.35%-6.42
07/271,0331,0601,0321,050+1.35%4,20048億2988万-1.59%-6.5
07/241,0601,0601,0361,036-2.08%3,50047億6549万-3.18%-6.41
07/231,0371,0581,0331,058+2.03%3,80048億6668万-1.49%-6.55
07/221,0531,0531,0231,037-1.61%2,50047億7009万-3.89%-6.42
07/211,0101,0601,0081,054+2.23%10,10048億4828万-3.04%-6.53
07/171,0581,0581,0301,031-2.55%4,50047億4249万-5.41%-6.38
07/161,0621,0651,0421,058-0.47%5,90048億6668万-3.38%-6.55
07/151,0901,0901,0401,063-0.75%7,00048億8968万-3.28%-6.58
07/141,0401,0731,0391,071+5.93%11,60049億2648万-2.99%-6.63
07/139981,0149981,011+1.61%7,90046億5049万-8.84%-6.26
07/109781,019978995-0.6%5,30045億7689万-10.92%-6.16
07/099421,0038881,001+1.42%32,40046億449万-11.02%-6.2
07/081,0621,062986987-7.06%36,00045億4009万-12.89%-6.11
07/071,0511,0691,0511,062+1.82%5,00048億8508万-6.92%-6.57
07/061,0581,0721,0381,043-2.43%13,30047億9768万-9.07%-6.46
07/031,0601,0801,0561,069-1.93%8,70049億1728万-7.53%-6.62
07/021,1401,1401,0801,090+0.28%12,90050億1388万-6.36%-6.75
07/011,0361,1121,0351,087+3.43%19,60050億8万-7.09%-6.73
06/301,0441,0801,0321,051-1.31%26,00048億3448万-10.25%-6.51
06/291,0721,1001,0521,065-5.92%26,20048億9888万-9.28%-6.59
06/261,1401,1401,1281,132-1.14%12,50052億708万-3.82%-7.01
06/251,1451,1651,1301,145-1.97%43,10052億6687万-2.47%-7.09