株価チャート

2015/07/14～2015/12/09

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
201710/1, 株式併合 2→1
2015
12/09648656644654-0.3%25,000161億7568万+4.47%21.140.52
12/08660660650656-0.61%13,000162億2515万+5.47%21.20.52
12/07660664656660+0.92%36,500163億2408万+6.62%21.330.52
12/04654670648654-2.39%43,000161億7568万+6.17%21.140.52
12/03664670662670+0.3%32,000165億7142万+9.3%21.660.53
12/02650676648668+2.77%103,000165億2195万+9.69%21.590.53
12/01640652634650+0.62%51,500160億7675万+7.44%21.010.51
11/306306506266460%65,000159億7781万+7.31%20.880.51
11/27644650642646+0.31%36,500159億7781万+7.85%20.880.51
11/26652652640644-1.23%59,000159億2835万+8.05%20.820.51
11/25636658634652+1.56%76,000161億2621万+9.95%21.080.52
11/24642650634642+0.63%74,000158億7888万+8.81%20.750.51
11/20614638614638+4.93%126,500157億7995万+8.69%20.620.51
11/19598608598608+1.67%26,000150億3794万+4.11%19.650.48
11/18598604594598-0.99%36,500147億9061万+2.57%19.330.47
11/17604606598604+0.33%39,500149億3901万+3.78%19.520.48
11/16594604592602+0.33%23,000148億8954万+3.79%19.460.48
11/13606606596600-1.32%15,000148億4007万+3.63%19.390.47
11/12602608600608+1%25,000150億3794万+5.37%19.650.48
11/11602604598602+0.67%15,000148億8954万+4.7%19.460.48
11/10602602592598-0.99%16,500147億9061万+4.18%19.330.47
11/09598606596604+3.07%54,000149億3901万+5.59%19.520.48
11/06574588574586+2.09%34,500144億9381万+2.81%18.940.46
11/05572578572574-1.03%24,000141億9700万+0.88%18.550.45
11/04576580576580+1.4%21,500143億4541万+2.11%18.750.46
11/02578578572572-1.04%16,000141億4754万+0.88%18.490.45
10/30578580576578+1.05%19,000142億9594万+1.94%18.680.46
10/29578578572572-0.35%17,000141億4754万+1.06%18.490.45
10/285745765725740%9,500141億9700万+1.41%18.550.45
10/275745765725740%10,000141億9700万+1.59%18.550.45
10/265785785725740%13,000141億9700万+1.59%18.550.45
10/23576576572574+0.35%16,000141億9700万+1.77%18.550.45
10/22568572568572-0.35%2,500141億4754万+1.42%18.490.45
10/21568574568574+1.06%11,500141億9700万+1.95%18.550.45
10/20570574568568-0.35%15,500140億4860万+0.89%18.360.45
10/19572572566570-0.35%9,500140億9807万+1.24%18.430.45
10/16570572564572+0.35%13,500141億4754万+1.78%18.490.45
10/15564572564570+0.35%19,000140億9807万+1.6%18.430.45
10/14576576568568-1.05%20,500140億4860万+1.25%18.360.45
10/13568574566574+1.41%15,000141億9700万+2.32%18.550.45
10/09562566562566+0.35%17,500139億9914万+0.89%18.30.45
10/085625665605640%22,500139億4967万+0.53%18.230.45
10/07562564560564+0.36%10,000139億4967万+0.53%18.230.45
10/06560564558562+0.36%28,500139億20万0%18.170.44
10/05558562556560+0.36%16,000138億5074万-0.18%18.10.44
10/025585585545580%7,000138億127万-0.53%18.040.44
10/01558558556558+0.72%6,500138億127万-0.53%18.040.44
09/30554554552554+0.36%5,500137億234万-1.42%17.910.44
09/29552554550552-0.72%17,500136億5287万-1.95%17.840.44
09/28556562554556-1.42%10,000137億5180万-1.59%17.970.44
09/25556564556564+1.44%20,500139億4967万-0.53%18.230.45
09/24562564556556-1.07%26,500137億5180万-2.28%17.970.44
09/185665665585620%25,000139億20万-1.58%18.170.44
09/17562566560562+0.36%33,500139億20万-1.92%18.170.44
09/16562564560560-0.36%17,000138億5074万-2.61%18.10.44
09/15560564560562+0.36%14,500139億20万-2.6%18.170.44
09/14562564560560-0.71%11,500138億5074万-3.28%18.10.44
09/11560570560564-0.35%43,500139億4967万-2.93%18.230.45
09/10564568564566-0.35%16,500139億9914万-2.92%18.30.45
09/09560570560568+2.9%26,500140億4860万-2.74%18.360.45
09/085525645525520%13,000136億5287万-5.8%17.840.44
09/07564564552552-2.13%29,500136億5287万-6.12%17.840.44
09/04566578564564-0.7%25,500139億4967万-4.57%18.230.45
09/03568574568568-0.35%11,500140億4860万-4.22%18.360.45
09/02560574560570+1.06%38,000140億9807万-4.04%18.430.45
09/01570574564564-1.4%27,000139億4967万-5.21%18.230.45
08/315745805725720%18,000141億4754万-4.19%18.490.45
08/28572572562572+2.51%14,000141億4754万-4.35%18.490.45
08/27560572558558-0.36%27,500138億127万-7%18.040.44
08/26554560546560+1.08%35,000138億5074万-6.98%18.10.44
08/25564566542554-3.15%45,500137億234万-8.28%17.910.44
08/24576588572572-2.72%45,500141億4754万-5.61%18.490.45
08/21592594586588-2%34,500145億4327万-3.29%19.010.47
08/20606606598600-0.99%23,500148億4007万-1.48%19.40.47
08/196086086046060%12,500149億8848万-0.49%19.590.48
08/18612612606606-0.98%10,500149億8848万-0.49%19.590.48
08/17612612608612+0.66%8,500151億3688万+0.66%19.780.48
08/146086106046080%15,000150億3794万0%19.650.48
08/13610610604608-0.65%12,000150億3794万+0.16%19.650.48
08/126126126066120%10,000151億3688万+0.82%19.780.48
08/116066126066120%10,500151億3688万+0.82%19.780.48
08/10610614604612+0.33%27,000151億3688万+0.99%19.780.48
08/07612612606610-0.33%18,000150億8741万+0.66%19.720.48
08/06614614608612+0.33%20,000151億3688万+0.99%19.780.48
08/05602616600610+0.99%17,000150億8741万+0.49%19.720.48
08/04610610604604-1.63%9,500149億3901万-0.49%19.530.48
08/03606614604614+0.33%9,500151億8634万+1.15%19.850.49
07/31606614606612+1.32%12,500151億3688万+0.66%19.780.48
07/30604610602604+0.67%9,000149億3901万-0.66%19.530.48
07/29604612600600-0.33%10,000148億4007万-1.48%19.40.47
07/28604608602602-0.66%6,000148億8954万-1.47%19.460.48
07/27606612606606-0.66%9,500149億8848万-0.98%19.590.48
07/24614616610610-0.65%7,000150億8741万-0.49%19.720.48
07/23608614608614+1.66%7,000151億8634万+0.16%19.850.49
07/22616618604604-1.95%27,500149億3901万-1.47%19.530.48
07/216246246126160%26,000152億3581万+0.49%19.910.49
07/17608618608616+1.32%10,500152億3581万+0.49%19.910.49
07/16608612606608+0.33%25,000150億3794万-0.82%19.650.48
07/15608608602606+0.66%20,000149億8848万-0.98%19.590.48
07/14614614600602+0.67%20,000148億8954万-1.63%19.460.48