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
2015
11/301,9001,9101,8851,900-0.63%34,400177億2263万+1.55%9.660.91
11/271,9101,9191,8911,912+0.63%21,800178億3456万+2.58%9.730.92
11/261,9401,9401,8841,900-3.21%91,100177億2263万+2.32%9.660.91
11/251,9571,9701,9571,963-0.41%48,800183億1027万+6.17%9.980.94
11/241,9601,9711,9511,971+0.51%33,100183億8489万+7.12%10.030.95
11/201,9591,9641,9511,961-0.15%22,500182億9161万+7.16%9.970.94
11/191,9701,9701,9551,964+0.2%19,000183億1960万+7.79%9.990.94
11/181,9621,9651,9511,960+0.67%19,200182億8229万+8.11%9.970.94
11/171,9231,9471,9201,947+1.88%15,400181億6103万+7.81%9.90.94
11/161,9211,9211,9051,911-1.7%21,800178億2523万+6.28%9.720.92
11/131,9321,9441,9231,944+0.57%14,000181億3304万+8.42%9.890.93
11/121,9381,9471,9211,933+0.26%17,200180億3044万+8.23%9.830.93
11/111,9231,9671,9171,928+0.57%38,200179億8380万+8.25%9.810.93
11/101,8981,9231,8911,917+0.58%24,500178億8120万+7.94%9.750.92
11/091,8891,9201,8891,906+2.03%30,900177億7859万+7.68%9.690.92
11/061,8371,8701,8251,868+2.86%27,900174億2414万+5.96%9.50.9
11/051,8001,8251,7961,816+1.11%29,400169億3910万+3.36%9.240.87
11/041,7881,8001,7811,796+1.01%25,200167億5254万+2.45%9.140.86
11/021,7831,7851,7751,7780%17,000165億8465万+1.43%9.040.86
10/301,7791,7881,7601,778+0.51%24,000165億8465万+1.43%9.040.86
10/291,7691,7771,7631,769+0.91%35,000165億70万+0.97%90.85
10/281,7581,7581,7421,753+0.86%20,000163億5145万+0.06%8.920.84
10/271,7541,7541,7381,738-0.06%17,000162億1154万-0.91%8.840.84
10/261,7571,7601,7331,739+0.35%23,200162億2087万-0.91%8.850.84
10/231,7431,7431,7201,733+1.05%21,400161億6490万-1.31%8.810.83
10/221,7481,7481,7131,715-1.44%23,500159億9700万-2.39%8.720.82
10/211,7091,7401,6931,740+1.87%36,200162億3019万-1.19%8.850.84
10/201,7151,7151,7031,708-0.58%23,400159億3171万-3.12%8.690.82
10/191,7361,7391,7151,718-1.32%22,900160億2498万-2.72%8.740.83
10/161,7481,7571,7291,741-0.4%21,200162億3952万-1.3%8.860.84
10/151,7441,7571,7251,748+0.23%21,600163億481万-0.85%8.890.84
10/141,7701,7701,7421,744-1.8%25,100162億6750万-1.08%8.870.84
10/131,7651,7901,7651,776+0.79%12,900165億6599万+0.68%9.030.85
10/091,7701,7731,7511,762-0.45%22,700164億3540万-0.11%8.960.85
10/081,7901,7921,7651,770-0.84%19,200165億1002万+0.23%90.85
10/071,8101,8101,7711,785-0.89%30,500166億4994万+0.79%9.080.86
10/061,7901,8091,7661,801+0.06%25,400167億9918万+1.46%9.160.87
10/051,7671,8091,7671,800+2.16%12,600167億8986万+1.29%9.160.87
10/021,7781,7781,7491,762+1.32%8,600164億3540万-0.79%8.960.85
10/011,7291,7431,7221,739+0.69%7,900162億2087万-1.97%8.850.84
09/301,7161,7431,7091,727+1.17%6,500161億893万-2.87%8.780.83
09/291,7801,7801,7071,707-4.58%17,500159億2238万-4.74%8.680.82
09/281,7941,8001,7521,789+0.22%13,900166億8725万-1.05%9.10.86
09/251,7411,7851,7411,785+2.53%13,700166億4994万-2.03%9.080.86
09/241,7751,8021,7381,741-2.19%14,100162億3952万-5.17%8.860.84
09/181,7921,8061,7771,780-0.67%10,200166億330万-3.89%9.050.86
09/171,7811,7961,7711,792+1.01%7,700167億1523万-3.91%9.110.86
09/161,7711,7801,7641,774+0.68%5,000165億4733万-5.49%9.020.85
09/151,7701,7971,7611,762+0.46%8,600164億3540万-6.77%8.960.85
09/141,7991,8161,7531,754-2.99%12,100163億6078万-7.93%8.920.84
09/111,8001,8281,7831,808+0.95%20,100168億6448万-5.78%9.20.87
09/101,7671,7921,7451,7910%7,700167億591万-7.2%9.110.86
09/091,7161,7951,7161,791+7.12%15,900167億591万-7.82%9.110.86
09/081,7291,7401,6581,672-2.9%18,900155億9591万-14.48%8.50.8
09/071,7511,7701,6601,722-1.66%24,200160億6229万-12.63%8.760.83
09/041,7671,8031,7481,751-0.91%14,100163億3280万-11.79%8.910.84
09/031,7901,8171,7611,767+0.4%10,100164億8204万-11.61%8.990.85
09/021,7991,8111,7301,760-3.24%31,500164億1675万-12.52%8.950.85
09/011,9301,9301,8171,819-3.76%21,600169億6708万-10.17%9.250.87
08/311,8911,9091,8831,890-0.05%9,200176億2935万-7.08%9.610.91
08/281,9231,9231,8731,891+2.77%15,500176億3868万-7.35%9.620.91
08/271,8371,8611,8151,840+2.39%18,800171億6296万-10.2%9.360.88
08/261,7111,7991,7081,797+6.27%30,400167億6187万-12.68%9.140.86
08/251,6501,7981,6471,691-8.59%48,200157億7314万-18.23%8.60.81
08/241,9271,9661,8501,850-10.5%39,900172億5624万-11.19%9.410.89
08/212,1002,1102,0522,067-2.64%26,000192億8035万-1.2%10.510.99
08/202,1222,1582,0992,123+0.05%15,000198億270万+1.53%10.81.02
08/192,1602,1602,1002,122-1.44%15,300197億9337万+1.73%10.791.02
08/182,1402,1812,1302,153+0.84%22,300200億8253万+3.41%10.951.04
08/172,1152,1402,1152,135+1.67%8,100199億1463万+2.99%10.861.03
08/142,1002,1052,0912,100-0.1%9,400195億8817万+1.69%10.681.01
08/132,0792,1032,0772,102+0.14%11,600196億682万+2.09%10.691.01
08/122,1292,1292,0892,099-1.5%27,900195億7884万+2.19%10.681.01
08/112,1202,1402,0922,131+0.8%18,400198億7732万+3.85%10.841.02
08/102,0762,1172,0762,114+1.83%13,700197億1875万+3.17%10.751.02
08/072,0762,1132,0012,076-1.24%21,300193億6430万+1.37%10.561
08/062,0902,1492,0902,102+0.38%15,300196億682万+2.69%10.691.01
08/052,0832,1032,0492,094+0.53%18,800195億3220万+2.45%10.651.01
08/042,0772,0932,0642,083+0.73%6,200194億2959万+2.11%10.591
08/032,0762,0952,0522,068-1.34%11,400192億8968万+1.52%10.520.99
07/312,0892,0962,0792,096+0.29%10,500195億5085万+3%10.661.01
07/302,0852,0952,0702,090+0.29%10,600194億9489万+2.85%10.631.01
07/292,0612,1002,0482,084+1.17%14,200194億3892万+2.66%10.61
07/282,0202,0652,0202,060+0.24%8,300192億1506万+1.63%10.480.99
07/272,0612,0852,0462,055-1.3%17,100191億6842万+1.53%10.450.99
07/242,0702,0902,0602,082+0.58%10,900194億2027万+2.92%10.591
07/232,0652,0712,0502,070+0.29%10,200193億833万+2.42%10.531
07/222,0642,0692,0342,064+0.05%15,100192億5237万+2.23%10.50.99
07/212,0922,0922,0402,063+0.15%11,600192億4304万+2.18%10.490.99
07/172,0502,0702,0402,060+0.83%13,000192億1506万+2.03%10.480.99
07/162,0132,0432,0132,043+1.64%11,800190億5649万+1.29%10.390.98
07/152,0102,0371,9922,010+0.1%18,500187億4867万-0.25%10.220.97
07/141,9862,0111,9722,008+3.19%16,000187億3002万-0.35%10.210.97
07/131,9641,9641,9281,946+0.88%9,900181億5170万-3.52%9.90.94
07/101,9451,9611,9131,929-0.36%23,700179億9313万-4.6%9.810.93
07/091,9011,9411,8771,936-1.97%35,000180億5842万-4.49%9.850.93
07/082,0502,0531,9711,975-4.22%30,600184億2220万-2.85%10.050.95
07/072,0942,1082,0622,062-0.19%20,500192億3371万+1.18%10.490.99
07/062,1212,1212,0552,066-0.24%55,900192億7102万+1.32%10.510.99
07/032,0642,0802,0462,071+0.39%18,200193億1766万+1.42%10.531