株価チャート

2015/06/15～2015/11/09

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
11/092,5002,5582,4892,517+1.17%108,3001252億4043万+7.79%13.321.87
11/062,4802,5212,4662,488+0.73%83,1001237億9745万+7.15%13.171.85
11/052,4692,4902,4512,470+0.61%77,6001229億181万+7.02%13.071.84
11/042,4792,4822,4462,455+1.53%87,1001221億5545万+7.16%12.991.83
11/022,4102,4482,4002,418-1.39%92,2001203億1441万+6.1%12.791.8
10/302,4122,4672,3972,452+1.2%85,8001220億617万+8.07%12.971.82
10/292,4072,4432,3802,423+1.68%266,5001205億6320万+7.45%12.821.8
10/282,4372,4372,3602,383-2.14%157,1001185億7288万+6.01%12.611.77
10/272,4392,4872,4272,435+0.91%207,3001211億6029万+8.56%12.881.81
10/262,4182,4422,4032,413+1.9%78,2001200億6562万+8.01%12.771.79
10/232,3802,3862,3512,368+2.91%94,0001178億2652万+6.38%12.531.76
10/222,2902,3242,2872,301-0.69%76,3001144億9274万+3.7%12.181.71
10/212,2522,3212,2522,317+2.39%86,5001152億8887万+4.56%12.261.72
10/202,2662,2892,2282,263+0.4%95,5001126億194万+2.26%11.971.68
10/192,2602,2992,2122,254-0.31%135,4001121億5412万+1.85%11.931.68
10/162,2982,3212,2582,261-1.27%92,8001125億243万+2.35%11.961.68
10/152,2192,2962,2192,290+3.39%116,0001139億4541万+3.81%12.121.7
10/142,2522,2592,1802,215-2.47%148,5001102億1357万+0.59%11.721.65
10/132,3002,3092,2552,271-2.24%126,4001130億1万+3.13%12.021.69
10/092,2312,3252,2262,323+4.36%123,6001155億8741万+5.54%12.291.73
10/082,2502,3052,2202,226-0.85%138,7001107億6090万+1.14%11.781.66
10/072,2112,2592,2092,245+1.04%111,0001117億630万+1.54%11.881.67
10/062,2292,2422,2002,222+1.69%85,5001105億6187万+0.05%11.761.65
10/052,2002,2142,1622,185+0.18%121,9001087億2083万-1.93%11.561.63
10/022,1672,2162,1562,181-0.59%83,3001085億2180万-2.5%11.541.62
10/012,1452,2112,1292,194+3.2%95,7001091億6865万-2.23%11.611.63
09/302,1002,1492,1002,126+2.9%76,3001057億8512万-5.64%11.211.58
09/292,1002,1002,0482,066-3.46%127,2001027億9965万-9.07%10.91.53
09/282,1422,1772,1032,140-1.15%127,9001064億8173万-6.88%11.291.59
09/252,1292,1652,0962,165+2.36%167,3001077億2568万-6.76%11.421.61
09/242,1702,1992,1132,115-5.54%156,5001052億3779万-9.92%11.161.57
09/182,2382,2572,1842,239-0.93%156,5001114億776万-5.77%11.811.66
09/172,2242,2662,2222,260+2.22%129,8001124億5267万-5.72%11.921.68
09/162,2312,2522,1982,211-0.36%111,9001100億1454万-8.52%11.661.64
09/152,1992,2502,1992,219+1.23%127,1001104億1260万-9.02%11.71.65
09/142,2702,2792,1822,192-1.53%108,0001090億6914万-11.08%11.561.63
09/112,1842,2382,1822,226-0.36%166,5001107億6090万-10.64%11.741.65
09/102,2002,2542,1902,234-1.37%138,0001111億5897万-11.14%11.781.66
09/092,2222,2692,2182,265+5.4%98,0001127億146万-10.65%11.951.68
09/082,1732,2132,1472,149-1.56%124,2001069億2955万-15.73%11.341.59
09/072,1822,2202,1392,183-0.64%101,3001086億2132万-15.06%11.521.62
09/042,2542,2542,1672,197-1.13%183,5001093億1793万-14.91%11.591.63
09/032,2792,3312,2212,222-0.85%194,0001105億6187万-14.37%11.721.65
09/022,2412,2822,2062,241-3.03%349,9001115億727万-13.91%11.821.66
09/012,4552,4552,3112,311-7.04%208,6001149億9032万-11.46%12.191.71
08/312,4552,5012,4112,486-0.76%180,1001236億9794万-5.01%13.111.84
08/282,4742,5552,4612,505+4.46%406,4001246億4334万-4.28%13.211.86
08/272,4792,4932,3882,398-0.58%159,5001193億1925万-8.33%12.651.78
08/262,3452,4312,3282,412+3.08%161,1001200億1586万-8.08%12.721.79
08/252,3082,4642,2512,340-3.39%183,1001164億3330万-10.99%12.341.74
08/242,5002,5542,4172,422-7.02%203,8001205億1344万-8.26%12.781.8
08/212,6182,6832,5552,605-3.63%122,3001296億1912万-1.66%13.741.93
08/202,7442,7962,7022,703-1.96%73,5001344億9539万+2%14.262
08/192,8092,8092,7432,757-2.06%72,0001371億8231万+4.2%14.542.04
08/182,8002,8402,7882,815+0.5%87,3001400億6826万+6.63%14.852.09
08/172,7822,8102,7682,801+1.19%81,6001393億7165万+6.5%14.772.08
08/142,7672,7822,7412,7680%86,9001377億2964万+5.73%14.62.05
08/132,7702,8112,7542,768+0.04%103,6001377億2964万+6.09%14.62.05
08/122,8332,8332,7432,767-3.05%85,2001376億7989万+6.34%14.62.05
08/112,8562,8922,8202,854+0.18%143,1001420億882万+9.85%15.052.12
08/102,8202,8682,7892,849+2.19%225,4001417億6003万+9.92%15.032.11
08/072,7302,7922,7012,788+0.98%129,0001387億2480万+7.69%14.712.07
08/062,6992,7832,6872,761+4.23%218,2001373億8134万+6.52%14.562.05
08/052,6172,6542,5652,649+0.15%162,6001318億846万+2.08%13.971.96
08/042,6962,6962,5812,645+5.97%393,6001316億943万+1.61%13.951.96
08/032,5302,5502,4842,496-0.16%169,5001241億9552万-4.44%13.171.85
07/312,4432,5042,4292,500+2.33%111,1001243億9455万-4.87%13.191.85
07/302,4412,4632,4212,443+1.03%78,2001215億5835万-7.6%12.891.81
07/292,4862,4862,4062,418-2.03%180,9001203億1441万-9.2%12.751.79
07/282,4532,5092,4372,468-0.52%137,9001228億230万-8.05%13.021.83
07/272,4882,5082,4642,481-0.72%103,8001234億4915万-8.15%13.091.84
07/242,5722,5732,4822,499-3.1%202,6001243億4479万-8.06%13.181.85
07/232,5522,5992,5522,579+1.58%61,0001283億2542万-5.67%13.61.91
07/222,5812,6012,5392,539-3.5%127,7001263億3510万-7.67%13.391.88
07/212,6802,6902,6252,631-0.23%119,7001309億1282万-4.88%13.881.95
07/172,6442,6592,6152,637+0.19%57,8001312億1137万-5.11%13.911.96
07/162,6262,6432,5872,632+1.15%63,1001309億6258万-5.73%13.881.95
07/152,6222,6322,5712,602-0.76%112,3001294億6985万-7.24%13.731.93
07/142,6152,6522,5972,622+2.74%108,4001304億6500万-6.86%13.831.94
07/132,5472,5882,5352,552+1.71%159,5001269億8195万-9.63%13.461.89
07/102,5452,5452,4872,509-1.49%255,8001248億4237万-11.62%13.231.86
07/092,5012,5472,3912,547-1.43%196,2001267億3317万-10.85%13.441.89
07/082,6532,6532,5842,584-2.6%109,6001285億7420万-10.03%13.631.92
07/072,7502,7812,6232,653-2.5%270,5001320億749万-7.91%13.991.97
07/062,7102,7742,7012,721-2.12%70,1001353億9103万-5.75%14.352.02
07/032,8622,8692,7582,780-2.49%133,0001383億2674万-3.81%14.662.06
07/022,8632,8782,8382,851+0.18%80,3001418億5954万-1.28%15.042.11
07/012,8642,8642,8292,846-0.07%66,1001416億1075万-1.35%15.012.11
06/302,8482,8592,8302,848-0.66%86,7001417億1027万-1.18%14.962.1
06/292,8352,8932,8212,867-0.62%148,1001426億5567万-0.42%15.062.12
06/262,9262,9262,8802,885-0.93%62,2001435億5131万+0.42%15.162.13
06/252,8902,9282,8692,912+0.24%75,2001448億9477万+1.64%15.32.15
06/242,9622,9632,8952,905-1.69%206,7001445億4647万+1.79%15.262.15
06/232,9382,9652,9192,955+1.97%148,5001470億3436万+4.12%15.522.18
06/222,8872,9382,8752,898+0.14%100,6001441億9816万+2.77%15.232.14
06/192,9362,9652,8862,894-0.21%163,2001439億9913万+3.17%15.22.14
06/182,9812,9812,8662,900-2.75%185,6001442億9768万+3.91%15.242.14
06/172,9613,0102,9532,982+1.81%101,7001483億7782万+7.46%15.672.2
06/162,9552,9602,9232,929-1.08%52,7001457億4065万+6.32%15.392.16
06/152,9272,9932,9272,961+0.1%66,1001473億3290万+8.14%15.562.19