株価チャート

2015/06/17～2015/11/11

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
11/11542561525536-2.55%673,500123億7473万+4.08%93.788.52
11/10540569532550+4.76%946,800126億9796万+8.27%96.238.74
11/09521555515525+0.77%920,500121億2078万+5.21%91.868.34
11/06506534505521+2.36%551,100120億2843万+5.89%91.168.28
11/05535539504509-3.05%649,100117億5138万+4.95%89.068.09
11/04545570516525-5.06%1,053,000121億2078万+9.6%91.868.34
11/02558582532553+0.91%1,464,200127億6722万+16.91%96.768.79
10/30561593531548-4.03%1,470,700126億5178万+17.6%95.888.71
10/29571642538571+3.63%5,160,300131億8279万+24.4%99.919.07
10/28655657551551-15.36%2,455,500127億2104万+21.9%96.418.75
10/27701714649651-6.87%6,665,500150億2976万+45.64%113.910.34
10/26621699620699+16.69%9,913,300161億3795万+59.95%122.311.11
10/23616630578599+7.35%4,297,800138億2923万+40.61%104.819.52
10/22574649550558-7%3,347,900128億8265万+33.17%97.638.86
10/21582690554600-1.96%8,587,400138億5232万+45.99%104.989.53
10/20630659590612+9.48%9,161,600141億2936万+52.24%107.089.72
10/19530559514559+16.7%4,157,000129億574万+43.33%97.818.88
10/16422494421479+15.14%3,523,100110億5876万+26.39%83.817.61
10/15435447402416-7.76%1,161,40096億427万+11.83%72.796.61
10/14367451360451+21.56%2,414,700104億1232万+22.89%78.917.17
10/13386386363371-3.89%57,10085億6535万+2.49%64.915.89
10/09377386368386+3.76%72,60089億1165万+7.22%67.546.13
10/08374382369372-2.62%51,90085億8843万+4.2%65.095.91
10/07357382353382+7%124,30088億1931万+7.3%66.846.07
10/06345358343357+3.18%62,20082億4213万+0.56%62.465.67
10/05352352343346+1.17%22,10079億8817万-2.26%60.545.5
10/02341345333342+0.59%35,10078億9582万-3.12%59.845.43
10/01356357328340-4.49%98,70078億4964万-3.41%59.495.4
09/30363363355356+0.28%28,10082億1904万+1.14%62.295.66
09/29371371351355-4.31%55,60081億9595万+0.57%62.115.64
09/28367371357371+0.27%46,60085億6535万+4.51%64.915.89
09/25390390359370-2.12%94,90085億4226万+3.93%64.745.88
09/24379392375378-4.3%116,80087億2696万+5.88%66.146.01
09/18411417390395-9.82%462,10091億1944万+10.34%69.116.28
09/17408469395438+12.6%2,110,300101億1219万+22.35%76.646.96
09/16420420382389-7.82%334,50089億8092万+8.96%68.066.18
09/15435466400422-2.54%1,959,20097億4279万+17.88%73.846.7
09/14377433363433+22.66%1,393,80099億9675万+20.95%75.766.88
09/11362376350353-7.83%347,70081億4978万-1.12%61.765.61
09/10308385302383+25.57%599,90088億4239万+6.39%67.016.08
09/09304310298305+3.39%34,40070億4159万-15.51%53.364.85
09/08304304295295+1.03%18,80068億1072万-19.4%51.624.69
09/07295309291292-3.63%40,90067億4146万-21.08%51.094.64
09/04318321300303-4.72%32,50069億9542万-19.41%53.014.81
09/03319322315318+1.27%23,30073億4172万-16.32%55.645.05
09/02310321310314-2.18%33,20072億4938万-18.23%54.944.99
09/01349349320321-8.02%33,60074億1099万-17.48%56.165.1
08/31350353340349+0.58%21,20080億5743万-11.2%61.065.54
08/28337349337347+2.97%42,00080億1125万-12.37%60.715.51
08/27337348330337+2.12%69,40077億8038万-15.75%58.965.35
08/26333333309330+6.8%76,70076億1877万-18.11%57.745.24
08/25279333279309-7.76%213,10071億3394万-24.08%54.064.91
08/24373374333335-13.21%152,00077億3421万-18.69%58.615.32
08/21392395384386-2.77%71,20089億1165万-7.21%67.546.13
08/20399400397397-0.5%35,00091億6561万-5.02%69.466.31
08/19400404399399-0.99%20,70092億1179万-4.77%69.816.34
08/18399404399403+0.75%28,20093億414万-4.05%70.516.4
08/17400404399400-0.99%57,40092億3488万-4.99%69.996.35
08/14403405401404-0.49%30,50093億2722万-4.27%70.696.42
08/13405410403406-2.4%83,80093億7340万-4.02%71.046.45
08/12412416410416-0.24%28,00096億427万-1.89%72.796.61
08/11410417409417+0.97%40,60096億2736万-1.88%72.966.62
08/10415416406413+0.24%43,00095億3501万-3.05%72.266.56
08/07420420412412-1.67%43,70095億1192万-3.96%72.096.55
08/064234254184190%38,70096億7353万-2.56%73.316.66
08/05413421410419+1.45%26,40096億7353万-3.01%73.316.66
08/04419419410413-1.9%31,60095億3501万-4.62%72.266.56
08/03423425415421-0.47%28,40097億1971万-3.22%73.666.69
07/31423428421423+0.24%27,40097億6588万-3.2%74.016.72
07/30424426422422-0.94%35,00097億4279万-3.87%73.846.7
07/29427428425426-0.23%17,90098億3514万-3.4%74.546.77
07/284244274204270%17,40098億5823万-3.61%74.716.78
07/27426430426427-1.16%22,80098億5823万-4.04%74.716.78
07/24428433426432+0.23%35,90099億7367万-3.36%75.596.86
07/23426431425431+0.94%22,40099億5058万-4.01%75.416.85
07/22436436418427-0.93%22,30098億5823万-5.32%74.716.78
07/21440440428431-0.46%28,90099億5058万-4.86%75.416.85
07/17437438431433-0.46%34,20099億9675万-4.63%75.766.88
07/16431438427435+1.64%57,500100億4293万-4.61%76.116.91
07/15421431421428+0.71%65,90098億8132万-6.55%74.896.8
07/14423425415425+3.16%73,90098億1206万-7.61%74.366.75
07/13416422409412-1.67%82,90095億1192万-10.82%72.096.55
07/10432432411419-3.23%54,80096億7353万-9.89%73.316.66
07/09424434402433+0.23%111,20099億9675万-7.28%75.766.88
07/08450450432432-4%86,40099億7367万-8.09%75.596.86
07/07453455450450-0.44%39,400103億8924万-4.66%78.737.15
07/06460464451452-2.59%32,800104億3541万-4.64%79.087.18
07/03470474457464+0.65%43,000107億1246万-2.32%81.187.37
07/02466466459461+0.66%30,400106億4319万-3.15%80.667.32
07/01454458452458+0.66%20,000105億7393万-3.98%80.137.28
06/30457457445455-0.87%76,100105億467万-5.01%79.617.23
06/29467468459459-2.75%84,900105億9702万-4.57%80.317.29
06/26474475471472-0.63%27,100108億9715万-2.28%82.587.5
06/25471475471475+0.85%40,700109億6642万-2.06%83.117.55
06/24472475470471-0.63%46,800108億7407万-3.48%82.417.48
06/23476476470474-0.42%43,400109億4333万-2.87%82.937.53
06/22470479467476+1.28%29,400109億8950万-2.26%83.287.56
06/19472473465470-0.42%68,300108億5098万-3.49%82.237.47
06/18482482472472-1.67%82,400108億9715万-3.28%82.587.5
06/17478483476480+0.42%48,000110億8185万-2.04%83.987.63