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
20186/1, 株式併合 10→1
2015
11/301,2301,2601,2201,230+0.82%22,60083億7329万-3%-0.6
11/271,2401,2501,2201,220-2.4%22,80083億521万-3.71%-0.6
11/261,2601,2701,2401,250-0.79%21,70085億944万-1.26%-0.61
11/251,2801,2801,2601,260-0.79%7,10085億7751万-0.16%-0.62
11/241,2701,2701,2501,2700%11,80086億4559万+0.87%-0.62
11/201,2801,2901,2701,2700%18,00086億4559万+1.2%-0.62
11/191,3001,3101,2401,270-1.55%44,00086億4559万+1.52%-0.62
11/181,3101,3201,2701,290-1.53%21,40087億8174万+3.53%-0.63
11/171,3201,3201,2901,310-0.76%15,70089億1789万+5.48%-0.64
11/161,3301,3301,3101,320-1.49%5,30089億8597万+6.62%-0.65
11/131,3401,3401,3201,3400%14,30091億2212万+8.77%-0.66
11/121,3001,3401,3001,340+1.52%8,60091億2212万+9.3%-0.66
11/111,3001,3301,3001,320+1.54%10,50089億8597万+8.29%-0.65
11/101,3001,3201,2901,300-1.52%9,80088億4982万+7.17%-0.64
11/091,3201,3401,3101,320-0.75%12,30089億8597万+9.27%-0.65
11/061,3501,3501,3201,330-0.75%16,30090億5404万+10.65%-0.65
11/051,3001,3701,3001,340+3.88%63,10091億2212万+12.04%-0.66
11/041,2201,3001,2201,290+6.61%33,80087億8174万+8.4%-0.63
11/021,2101,2201,2101,2100%7,50082億3714万+2.02%-0.59
10/301,2101,2201,2001,210+1.68%11,40082億3714万+1.85%-0.59
10/291,2101,2101,1901,190-1.65%15,30081億99万0%-0.58
10/281,2101,2101,2001,2100%6,00082億3714万+1.42%-0.59
10/271,2001,2101,1901,210+0.83%11,50082億3714万+1.09%-0.59
10/261,2001,2101,1901,200-0.83%11,70081億6906万0%-0.59
10/231,2001,2201,1801,210+1.68%16,80082億3714万+0.67%-0.59
10/221,1901,1901,1701,1900%7,00081億99万-1.24%-0.58
10/211,1601,1901,1601,190+1.71%16,40081億99万-1.57%-0.58
10/201,1801,1801,1701,1700%3,30079億6483万-3.47%-0.57
10/191,1701,1701,1601,1700%2,70079億6483万-3.94%-0.57
10/161,1801,1801,1601,1700%12,10079億6483万-4.1%-0.57
10/151,1601,1701,1501,170+1.74%7,10079億6483万-4.33%-0.57
10/141,1901,1901,1501,150-4.17%23,40078億2868万-6.35%-0.56
10/131,2101,2101,1901,200+0.84%8,30081億6906万-2.76%-0.59
10/091,1901,2101,1801,1900%12,90081億99万-3.72%-0.58
10/081,1901,2001,1701,190+1.71%9,80081億99万-4.03%-0.58
10/071,2101,2101,1701,170-0.85%9,10079億6483万-6.02%-0.57
10/061,1801,1901,1801,180+0.85%8,50080億3291万-5.52%-0.58
10/051,2001,2201,1701,170+0.86%28,20079億6483万-6.33%-0.57
10/021,1701,1801,1601,160-2.52%10,40078億9676万-7.13%-0.57
10/011,1901,1901,1701,190+0.85%8,40081億99万-4.57%-0.58
09/301,1901,2101,1701,180+0.85%12,40080億3291万-5.3%-0.58
09/291,2001,2001,1501,170-3.31%12,70079億6483万-6.47%-0.57
09/281,2201,2501,2101,210-2.42%18,10082億3714万-3.82%-0.59
09/251,2301,2501,2201,240-1.59%13,10084億4136万-1.9%-0.61
09/241,2501,2701,2301,260-0.79%10,00085億7751万-0.79%-0.62
09/181,3001,3001,2601,270-3.79%7,10086億4559万-0.31%-0.62
09/171,2601,3201,2601,320+3.94%9,80089億8597万+3.29%-0.65
09/161,2701,2701,2601,2700%3,50086億4559万-0.7%-0.62
09/151,2601,2701,2501,2700%4,90086億4559万-1.01%-0.62
09/141,3001,3001,2401,270-2.31%14,40086億4559万-1.32%-0.62
09/111,3101,3101,2901,300+2.36%16,20088億4982万+0.62%-0.64
09/101,2501,2701,2301,270-2.31%9,00086億4559万-1.85%-0.62
09/091,2701,3001,2501,300+4.84%15,70088億4982万+0.23%-0.64
09/081,2401,2501,2101,2400%15,40084億4136万-4.54%-0.61
09/071,2501,2501,2101,240-3.13%24,20084億4136万-4.83%-0.61
09/041,2701,2801,2101,280-1.54%48,60087億1367万-1.99%-0.63
09/031,3001,3401,2701,300+4%23,60088億4982万-0.61%-0.64
09/021,2501,2901,2301,250-3.85%12,70085億944万-4.43%-0.61
09/011,3101,3501,2801,300-0.76%38,60088億4982万-0.84%-0.64
08/311,2701,3301,2701,310+3.15%35,40089億1789万-0.23%-0.64
08/281,2001,2701,2001,270+7.63%24,80086億4559万-3.5%-0.62
08/271,1801,2001,1801,180+0.85%14,00080億3291万-10.74%-0.58
08/261,1401,1701,1301,170+5.41%22,40079億6483万-12.16%-0.57
08/251,1001,1701,0501,110-5.13%33,80075億5638万-17.29%-0.54
08/241,2801,2801,1701,170-10%53,50079億6483万-13.59%-0.57
08/211,3101,3201,2901,300-3.7%37,00088億4982万-4.76%-0.64
08/201,3501,3601,3401,3500%13,40091億9019万-1.46%-0.66
08/191,3801,3801,3501,350-2.88%11,40091億9019万-1.6%-0.66
08/181,3701,4001,3701,390+1.46%24,80094億6250万+1.02%-0.68
08/171,3601,3701,3501,370+0.74%9,00093億2635万-0.36%-0.67
08/141,3501,3701,3501,360+0.74%6,90092億5827万-1.02%-0.67
08/131,3701,3701,3501,350-2.17%11,60091億9019万-1.68%-0.66
08/121,3801,3901,3701,380+0.73%6,80093億9442万+0.36%-0.68
08/111,3601,3801,3601,370-0.72%10,00093億2635万-0.58%-0.67
08/101,3501,3801,3401,380+2.22%22,00093億9442万-0.07%-0.68
08/071,3601,3701,3401,350-0.74%23,10091億9019万-2.53%-0.66
08/061,3501,3601,3501,360+1.49%7,90092億5827万-2.23%-0.67
08/051,3401,3601,3401,3400%25,90091億2212万-3.94%-0.66
08/041,3301,3401,3201,340+1.52%14,50091億2212万-4.29%-0.66
08/031,3201,3401,3201,3200%10,90089億8597万-5.98%-0.65
07/311,3201,3501,3001,3200%33,50089億8597万-6.45%-0.65
07/301,3201,3401,3101,320+0.76%28,70089億8597万-6.85%-0.65
07/291,3601,3601,3101,310-2.96%61,00089億1789万-8.01%-0.64
07/281,3901,4201,3401,350-2.88%62,20091億9019万-5.59%-0.66
07/271,4101,4201,3901,390-2.11%9,30094億6250万-3.14%-0.68
07/241,4201,4301,4101,4200%5,20096億6672万-1.32%-0.7
07/231,4001,4201,4001,4200%5,70096億6672万-1.53%-0.7
07/221,4301,4301,4201,420-0.7%6,70096億6672万-1.73%-0.7
07/211,4401,4401,4201,4300%8,30097億3480万-1.17%-0.7
07/171,4101,4301,4101,430+0.7%15,40097億3480万-1.38%-0.7
07/161,4201,4301,4201,4200%9,50096億6672万-2.27%-0.7
07/151,4501,4501,4201,420-0.7%18,00096億6672万-2.54%-0.7
07/141,4301,4501,4101,430+3.62%33,90097億3480万-2.12%-0.7
07/131,3601,3901,3601,380+2.99%9,00093億9442万-5.74%-0.68
07/101,3301,3501,3301,3400%14,20091億2212万-8.84%-0.66
07/091,3501,3501,2801,340-3.6%46,30091億2212万-9.4%-0.66
07/081,4501,4501,3901,390-4.79%27,20094億6250万-6.52%-0.68
07/071,4501,4601,4501,460+0.69%6,40099億3903万-2.14%-0.72
07/061,4501,4801,4501,450-2.03%13,10098億7095万-3.01%-0.71
07/031,4901,4901,4701,480-0.67%8,300100億7518万-1.2%-0.73