株価チャート

2015/06/23～2015/11/20

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
11/20444444438438-0.45%2,40032億3191万-3.74%-0.33
11/19445445438440-1.12%1,40032億4667万-3.51%-0.33
11/18440445439445+1.14%1,80032億8356万-2.63%-0.34
11/174404404404400%40032億4667万-3.93%-0.33
11/164364444364400%1,30032億4667万-4.14%-0.33
11/13444444435440-0.9%11,90032億4667万-4.14%-0.33
11/12444444444444-0.67%1,70032億7618万-3.48%-0.33
11/11447447447447-0.67%1,40032億9832万-3.04%-0.34
11/10450450450450+1.12%90033億2046万-2.6%-0.34
11/06453453441445-1.98%4,50032億8356万-3.68%-0.34
11/05454454454454-0.87%10033億4997万-1.94%-0.34
11/04458458458458-0.22%90033億7949万-1.08%-0.35
11/02460460459459+0.22%1,30033億8686万-0.86%-0.35
10/304584584584580%10033億7949万-1.08%-0.35
10/29458458458458-0.87%10033億7949万-1.08%-0.35
10/28467469462462-0.65%1,60034億900万-0.22%-0.35
10/27470470465465-2.72%30034億3114万+0.43%-0.35
10/26478478478478-0.21%50035億2706万+3.24%-0.36
10/23460479460479+4.13%3,80035億3444万+3.68%-0.36
10/224604604604600%10033億9424万-0.43%-0.35
10/21468468460460-1.08%1,30033億9424万-0.43%-0.35
10/204664664654650%1,50034億3114万+0.65%-0.35
10/194654654654650%30034億3114万+0.65%-0.35
10/16465465465465+0.87%20034億3114万+0.65%-0.35
10/15465465461461-0.65%40034億162万-0.22%-0.35
10/14465465464464-0.22%20034億2376万+0.43%-0.35
10/13465465465465+0.87%1,90034億3114万+0.65%-0.35
10/074614614614610%10034億162万-0.22%-0.35
10/064614614614610%10034億162万-0.22%-0.35
10/054614614614610%10034億162万-0.43%-0.35
10/024614614614610%20034億162万-0.43%-0.35
10/01464464461461-0.86%30034億162万-0.43%-0.35
09/304684684584650%40034億3114万+0.65%-0.35
09/29467467465465-0.43%20034億3114万+0.43%-0.35
09/28465467457467+1.08%1,00034億4589万+0.65%-0.35
09/25465465462462+2.9%1,80034億900万-0.65%-0.35
09/24460460449449-0.66%1,60033億1308万-3.65%-0.34
09/18452452452452+0.22%20033億3521万-3.21%-0.34
09/17465465451451-3.01%1,00033億2783万-3.84%-0.34
09/16465465465465+0.87%10034億3114万-1.06%-0.35
09/15469469461461-0.22%20034億162万-2.12%-0.35
09/14470470462462-1.28%20034億900万-2.12%-0.35
09/11468468468468-0.43%10034億5327万-0.85%-0.35
09/10470470470470+0.64%90034億6803万-0.63%-0.35
09/09468468467467+0.21%30034億4589万-1.48%-0.35
09/08450466450466+3.79%1,30034億3852万-1.89%-0.35
09/07468468445449-4.06%3,30033億1308万-5.67%-0.34
09/044694694684680%30034億5327万-2.09%-0.35
09/03470470462468+1.3%50034億5327万-2.3%-0.35
09/024624624624620%10034億900万-3.55%-0.35
09/01470470462462-1.7%50034億900万-3.75%-0.35
08/31469470458470+2.84%2,90034億6803万-2.49%-0.35
08/28480480457457-4.79%3,90033億7211万-5.38%-0.34
08/27480480480480+1.05%2,10035億4182万-0.83%-0.36
08/26456475456475+4.86%1,20035億493万-2.06%-0.36
08/25454454439453+2.95%4,00033億4259万-6.79%-0.34
08/24478480440440-7.95%13,10032億4667万-9.84%-0.33
08/21486486478478-2.45%2,50035億2706万-2.45%-0.36
08/20489494489490-0.81%1,80036億1561万0%-0.37
08/19492495492494+1.23%1,40036億4512万+0.61%-0.37
08/18490490486488+0.41%50036億85万-0.61%-0.37
08/17488488484486+0.21%50035億8609万-1.02%-0.37
08/144854854854850%20035億7871万-1.22%-0.37
08/13490490485485+0.41%20035億7871万-1.22%-0.37
08/124834874824830%1,50035億6396万-1.83%-0.36
08/11480489480483-0.21%1,40035億6396万-1.83%-0.36
08/10507508484484+0.21%2,50035億7133万-1.63%-0.36
08/07492492482483-1.83%1,60035億6396万-2.03%-0.36
08/064924924924920%10036億3036万-0.2%-0.37
08/054924924924920%10036億3036万-0.4%-0.37
08/04492492488492+0.41%30036億3036万-0.4%-0.37
08/03490490490490-0.2%50036億1561万-0.81%-0.37
07/31487499487491+0.61%2,60036億2299万-0.81%-0.37
07/304904904884880%20036億85万-1.41%-0.37
07/29496496488488-0.61%50036億85万-1.61%-0.37
07/28497497491491-1.41%60036億2299万-1.01%-0.37
07/27497498497498+0.2%70036億7464万+0.4%-0.38
07/24498498491497-0.2%1,00036億6726万+0.2%-0.37
07/23498498498498+0.2%60036億7464万+0.4%-0.38
07/224934974904970%3,60036億6726万+0.2%-0.37
07/21497497490497+0.61%3,60036億6726万+0.2%-0.37
07/17496497494494-0.4%1,00036億4512万-0.6%-0.37
07/164804964804960%11,10036億5988万-0.2%-0.37
07/15495496491496-0.2%1,80036億5988万-0.4%-0.37
07/14497497489497+2.26%1,70036億6726万-0.4%-0.37
07/13490490486486-0.21%2,70035億8609万-2.61%-0.37
07/10498498487487-1.42%1,90035億9347万-2.6%-0.37
07/09497497487494-0.8%60036億4512万-1.2%-0.37
07/08500500491498+1.01%2,00036億7464万-0.6%-0.38
07/07484494484493+1.86%90036億3774万-1.6%-0.37
07/06500505481484-3.78%4,20035億7133万-3.2%-0.36
07/03503504503503+1%40037億1153万+0.6%-0.38
07/02502502490498-0.8%2,50036億7464万-0.4%-0.38
07/01498502498502+0.6%90037億415万+0.6%-0.38
06/30499499494499+0.4%70036億8202万0%-0.38
06/29499499497497-0.6%20036億6726万-0.2%-0.37
06/265005004965000%1,10036億8940万+0.4%-0.38
06/25501501500500-0.2%80036億8940万+0.6%-0.38
06/24501501501501+1.62%1,30036億9677万+1.01%-0.38
06/23503503493493-1%2,30036億3774万-0.6%-0.37