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
11/303453453433430%2,50059億4734万-1.72%5.590.33
11/27344349342343-0.87%5,90059億4734万-1.72%5.590.33
11/26350350342346-2.26%17,20059億9936万-1.14%5.640.33
11/25351357351354+0.28%27,60061億3807万+1.14%5.770.34
11/24350353349353+0.86%16,00061億2073万+1.15%5.750.34
11/20349350348350+0.29%3,80060億6872万+0.29%5.70.33
11/19350350348349-0.29%2,70060億5138万0%5.690.33
11/183493503473500%1,40060億6872万+0.29%5.70.33
11/17349350347350+0.29%4,00060億6872万+0.29%5.70.33
11/16344349344349+0.29%4,60060億5138万+0.29%5.690.33
11/133463483463480%1,80060億3404万0%5.670.33
11/12347348346348+0.29%1,10060億3404万0%5.670.33
11/11346347346347+0.29%70060億1670万-0.29%5.650.33
11/10345349340346+0.29%27,80059億9936万-0.57%5.640.33
11/093443553443450%19,00059億8202万-0.86%5.620.33
11/06349350342345-0.29%11,10059億8202万-0.86%5.620.33
11/05350353346346-1.14%9,10059億9936万-0.86%5.640.33
11/04350358342350-0.57%18,10060億6872万+0.57%5.70.33
11/02351352351352+0.57%70061億339万+1.15%5.740.33
10/30353353350350-0.57%4,60060億6872万+0.57%5.70.33
10/29352352351352-0.28%3,40061億339万+1.15%5.740.33
10/283523533523530%3,60061億2073万+1.44%5.750.34
10/27351354351353+0.28%2,80061億2073万+1.44%5.750.34
10/26353353347352+0.28%15,50061億339万+1.15%5.740.33
10/233533543513510%4,80060億8605万+0.86%5.720.33
10/22351351350351+0.29%1,90060億8605万+0.57%5.720.33
10/21346351346350+1.16%4,70060億6872万+0.29%5.70.33
10/20343348343346+0.29%2,60059億9936万-0.86%5.640.33
10/19348349344345-0.29%2,40059億8202万-1.15%5.620.33
10/16345348345346+0.58%3,40059億9936万-1.14%5.640.33
10/15345348343344-0.86%8,70059億6468万-1.71%5.60.33
10/143453473453470%2,70060億1670万-1.14%5.650.33
10/13343356343347+0.29%13,70060億1670万-1.14%5.650.33
10/093453503433460%3,60059億9936万-1.7%5.640.33
10/08348349344346+0.58%1,80059億9936万-2.26%5.640.33
10/07348351340344-1.15%9,20059億6468万-3.1%5.60.33
10/063483603483480%6,00060億3404万-2.52%5.670.33
10/053463493463480%80060億3404万-2.79%5.670.33
10/02350353348348-0.29%11,10060億3404万-3.33%5.670.33
10/013523523463490%45,80060億5138万-3.32%5.690.33
09/30348349348349+1.16%2,20060億5138万-3.59%5.690.33
09/293473483453450%4,00059億8202万-4.96%5.620.33
09/28352353341345-1.71%14,30059億8202万-5.22%5.620.33
09/25351356351351+1.45%38,10060億8605万-4.1%5.720.33
09/24347350345346-2.81%14,20059億9936万-5.72%5.640.33
09/18354358354356+0.56%1,80061億7275万-3.26%5.80.34
09/173543563543540%1,40061億3807万-4.07%5.770.34
09/16354358354354+0.57%1,30061億3807万-4.32%5.770.34
09/15360362352352-2.22%5,50061億339万-5.12%5.740.33
09/143603613603600%6,00062億4211万-2.96%5.870.34
09/11360361353360+3.45%10,30062億4211万-3.23%5.870.34
09/10347352347348-1.69%2,80060億3404万-6.7%5.670.33
09/09351357351354+0.28%4,80061億3807万-5.35%5.770.34
09/08356358345353-1.67%9,00061億2073万-6.12%5.750.34
09/07356359353359-0.28%10,90062億2477万-4.77%5.850.34
09/04365365359360-1.37%13,30062億4211万-4.51%5.870.34
09/03370374365365-1.62%6,60063億2880万-3.44%5.950.35
09/02378378370371-2.37%7,60064億3284万-1.85%6.040.35
09/01380380377380-0.26%4,10065億8889万+0.26%6.190.36
08/31383383377381-0.52%11,30066億623万+0.53%6.210.36
08/28388388383383-0.26%2,90066億4091万+1.06%6.240.36
08/27379387379384-0.78%1,80066億5825万+1.32%6.260.37
08/26377387373387+3.2%12,00067億1027万+2.11%6.310.37
08/253723753653750%30,70065億220万-1.06%6.110.36
08/24372375362375+0.81%43,60065億220万-1.32%6.110.36
08/213733793723720%4,60064億5018万-2.11%6.060.35
08/20384384372372-3.63%6,20064億5018万-2.36%6.060.35
08/19383386383386+0.78%4,30066億9293万+1.05%6.290.37
08/18385385373383+0.79%7,30066億4091万+0.26%6.240.36
08/17378380377380+0.53%1,60065億8889万-0.78%6.190.36
08/14376387376378+1.07%4,20065億5421万-1.31%6.160.36
08/13372375372374+0.27%4,70064億8486万-2.6%6.090.36
08/12372375372373+0.27%4,50064億6752万-3.12%6.080.35
08/11374374372372-0.8%16,30064億5018万-3.88%6.060.35
08/10385385375375-1.32%6,40065億220万-3.35%6.110.36
08/07389389380380-1.81%2,70065億8889万-2.56%6.190.36
08/06386387382387+0.26%90067億1027万-1.02%6.310.37
08/05381386378386+1.58%3,00066億9293万-1.53%6.290.37
08/04374380374380+1.6%2,40065億8889万-3.31%6.190.36
08/03375378372374-0.27%9,50064億8486万-5.08%6.090.36
07/31375377374375-0.79%4,60065億220万-5.3%6.110.36
07/30373380373378+0.27%26,00065億5421万-4.79%6.160.36
07/29381381375377-1.05%8,30065億3687万-5.51%6.140.36
07/28379382379381-0.78%2,50066億623万-4.75%6.210.36
07/27385385380384-0.78%11,60066億5825万-4.24%6.260.37
07/24385387384387+1.57%6,00067億1027万-3.73%6.310.37
07/23386388380381-2.56%12,90066億623万-5.46%6.210.36
07/22389391386391-0.26%3,90067億7962万-3.22%6.370.37
07/21393393388392-0.25%2,00067億9696万-3.21%6.390.37
07/17390393390393+0.77%4,30068億1430万-3.2%6.40.37
07/16390390384390-0.51%12,50067億6228万-4.18%6.350.37
07/15385392385392-0.25%5,60067億9696万-3.92%6.390.37
07/14391393390393+0.26%8,70068億1430万-3.91%6.40.37
07/13388396373392-1.75%56,40067億9696万-4.39%6.390.37
07/10400404399399-0.25%1,30069億1834万-3.16%6.50.38
07/093974003844000%13,40069億3568万-3.15%6.520.38
07/08410413397400-2.44%19,20069億3568万-3.38%6.520.38
07/07408415408410+0.49%4,50071億907万-1.2%6.680.39
07/06414415407408-1.69%1,60070億7439万-1.92%6.650.39
07/034154154144150%7,80071億9576万-0.24%6.760.39