株価チャート

2015/06/23～2015/11/17

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
11/171,3901,4051,3661,385-0.43%734,4001518億8398万+4.53%14.611.44
11/161,3861,4031,3681,391+0.22%547,1001525億4196万+5.46%14.681.45
11/131,3741,3991,3701,3880%630,1001522億1297万+5.79%14.651.45
11/121,3931,3991,3811,388-0.72%413,5001522億1297万+6.2%14.651.45
11/111,3651,4041,3651,398+1.45%560,5001533億960万+7.46%14.751.46
11/101,3711,3861,3621,378-0.51%590,0001511億1633万+6.41%14.541.44
11/091,3881,3921,3531,385+1.47%860,3001518億8398万+7.45%14.611.44
11/061,3601,3851,3161,365+3.1%1,331,7001496億9071万+6.31%14.41.42
11/051,3241,3531,3181,324+0.23%421,5001451億9450万+3.52%13.971.38
11/041,3411,3471,3151,321-0.08%457,8001448億6551万+3.77%13.941.38
11/021,3391,3691,3181,322-1.05%512,2001449億7517万+4.26%13.951.38
10/301,3251,3431,3211,336+0.53%431,8001465億1046万+5.61%14.11.39
10/291,3251,3291,3151,329+1.14%366,0001457億4282万+5.48%14.021.38
10/281,3081,3221,3081,314+0.92%291,3001440億9787万+4.53%13.861.37
10/271,2971,3201,2951,302+0.08%285,1001427億8190万+3.75%13.741.36
10/261,2901,3051,2861,301+1.17%241,1001426億7224万+3.83%13.731.35
10/231,3101,3121,2821,286-0.08%235,8001410億2729万+2.8%13.571.34
10/221,2661,2921,2651,287+1.66%313,4001411億3695万+3.04%13.581.34
10/211,2731,2741,2421,266-0.94%411,8001388億3402万+1.52%13.361.32
10/201,2781,2941,2711,2780%378,1001401億4998万+2.65%13.491.33
10/191,2711,2861,2701,278+0.71%162,8001401億4998万+2.82%13.491.33
10/161,2971,3071,2651,269-1.55%308,7001391億6301万+2.42%13.391.32
10/151,2651,2911,2651,289+1.1%226,2001413億5628万+4.2%13.61.34
10/141,2701,2991,2641,275+0.31%620,4001398億2099万+3.32%13.451.33
10/131,2381,2781,2351,271+3%526,3001393億8233万+3.17%13.411.32
10/091,2361,2431,2151,234+0.82%276,6001353億2478万+0.33%13.021.29
10/081,2461,2521,2191,224-1.77%220,0001342億2815万-0.57%12.921.27
10/071,2571,2631,2361,246-0.88%182,7001366億4075万+1.05%13.151.3
10/061,2701,2751,2521,257+0.88%320,7001378億4704万+1.78%13.261.31
10/051,2501,2501,2181,246+1.71%298,0001366億4075万+0.89%13.151.3
10/021,2371,2571,2211,225-2.16%200,0001343億3781万-0.89%12.931.28
10/011,2421,2591,2381,252+1.54%327,8001372億9873万+1.29%13.211.3
09/301,1991,2441,1991,233+4.49%519,3001352億1512万-0.08%131.28
09/291,1811,1911,1621,180-2.07%582,0001294億295万-4.45%12.451.23
09/281,2141,2201,1911,205-2.03%341,6001321億4454万-2.82%12.711.25
09/251,2261,2401,2051,230+1.49%268,5001348億8613万-1.2%12.971.28
09/241,2301,2701,2111,212-3.81%440,4001329億1219万-3.04%12.781.26
09/181,2551,2641,2381,260-0.4%221,4001381億7604万+0.32%13.291.31
09/171,2601,2731,2401,265+0.96%378,1001387億2435万+0.48%13.341.32
09/161,2561,2561,2391,253+0.4%171,3001374億839万-0.56%13.221.3
09/151,2451,2571,2331,248+0.48%207,5001368億6007万-1.19%13.161.3
09/141,2611,2611,2331,242-0.08%313,8001362億209万-1.9%13.11.29
09/111,2001,2521,1981,243+2.56%459,7001363億1176万-2.13%13.111.29
09/101,1971,2151,1841,212-1.22%403,6001329億1219万-4.87%12.781.26
09/091,2121,2301,1901,227+4.07%357,9001345億5714万-3.99%12.941.28
09/081,2121,2271,1741,179-2.56%334,9001292億9329万-8.03%12.431.23
09/071,2061,2281,1981,210-0.17%299,6001326億9286万-6.06%12.761.26
09/041,2421,2701,2011,212-1.62%451,2001329億1219万-6.19%12.781.26
09/031,2361,2511,2281,232+0.41%458,8001351億546万-4.94%12.991.28
09/021,2281,2651,2131,227-1.45%450,7001345億5714万-5.62%12.941.28
09/011,2821,2981,2421,245-3.26%416,8001365億3108万-4.6%13.131.3
08/311,2831,2951,2651,287-0.08%384,2001411億3695万-1.38%13.571.34
08/281,2941,3141,2801,288+1.58%424,5001412億4661万-1.3%13.581.34
08/271,2771,3121,2651,268+1.2%497,0001390億5334万-2.98%13.371.32
08/261,2531,2841,2351,253+2.04%684,3001374億839万-4.28%13.221.3
08/251,1801,2861,1681,228+1.82%1,063,9001346億6680万-6.26%12.951.28
08/241,2071,2351,2011,206-4.51%797,7001322億5420万-8.22%12.721.26
08/211,2821,3041,2541,263-3.73%629,4001385億503万-4.17%13.321.31
08/201,3301,3501,3081,312-1.43%326,8001438億7854万-0.61%13.841.37
08/191,3451,3641,3301,331-1.33%233,5001459億6215万+0.83%14.041.39
08/181,3651,3771,3461,349-0.74%425,1001479億3609万+2.27%14.231.4
08/171,3431,3681,3431,359+1.95%623,3001490億3272万+3.19%14.331.41
08/141,3041,3341,2981,333+2.15%197,9001461億8147万+1.6%14.061.39
08/131,3081,3141,2891,305-0.23%319,6001431億1089万-0.31%13.761.36
08/121,3181,3361,3071,308-1.58%277,2001434億3988万+0.08%13.81.36
08/111,3501,3541,3201,329-0.97%283,3001457億4282万+1.76%14.021.38
08/101,3351,3491,3331,342+0.37%357,2001471億6844万+2.91%14.151.4
08/071,3161,3441,3071,337+1.75%305,4001466億2013万+2.69%14.11.39
08/061,3271,3471,3131,314-0.98%282,8001440億9787万+1%13.861.37
08/051,3151,3381,3041,327-0.08%344,0001455億2349万+2%141.38
08/041,3051,3441,2851,328+1.76%799,4001456億3315万+2.31%14.011.38
08/031,3201,3201,2561,305-1.44%953,9001431億1089万+0.93%13.761.36
07/311,3761,3871,3151,324-1.12%869,2001451億9450万+2.56%13.961.38
07/301,3291,3421,3021,339+0.3%782,2001468億3945万+4.12%14.121.39
07/291,2861,3431,2721,335+5.7%867,2001464億80万+4.13%14.081.39
07/281,2761,2861,2481,263-1.86%527,5001385億503万-1.17%13.321.31
07/271,3211,3241,2821,287-2.79%222,4001411億3695万+0.7%13.571.34
07/241,3161,3411,3001,324+0.61%555,2001451億9450万+3.68%13.961.38
07/231,2991,3331,2981,316+1.86%433,9001443億1719万+3.38%13.881.37
07/221,3201,3201,2901,292-2.27%484,9001416億8527万+1.81%13.631.34
07/211,3101,3301,3071,322+1.3%464,2001449億7517万+4.42%13.941.38
07/171,3201,3231,3011,305-1.21%407,8001431億1089万+3.57%13.761.36
07/161,3301,3331,3061,321+1.54%777,6001448億6551万+5.18%13.931.38
07/151,3011,3111,2931,3010%295,7001426億7224万+4.25%13.721.35
07/141,3261,3301,2881,301-0.23%793,8001426億7224万+4.83%13.721.35
07/131,2641,3181,2551,304+4.74%406,4001430億123万+5.59%13.751.36
07/101,2571,2681,2381,245-0.48%322,6001365億3108万+1.22%13.131.3
07/091,2301,2521,1981,251+0.24%521,3001371億8906万+1.79%13.191.3
07/081,2771,2791,2371,248-3.03%479,0001368億6007万+1.71%13.161.3
07/071,2961,3051,2671,287+1.26%357,7001411億3695万+5.06%13.571.34
07/061,3001,3231,2651,271-2.68%740,8001393億8233万+4.1%13.411.32
07/031,3141,3141,3011,306-0.08%389,4001432億2056万+7.31%13.771.36
07/021,3171,3341,3011,3070%424,4001433億3022万+7.84%13.781.36
07/011,2701,3201,2641,307+3.9%992,9001433億3022万+8.29%13.781.36
06/301,2131,2651,2051,258+4.14%577,1001379億5671万+4.66%13.261.31
06/291,2151,2261,2041,208-2.97%365,7001324億7353万+0.67%12.741.26
06/261,2191,2521,2151,245+2.81%466,1001365億3108万+3.75%13.131.3
06/251,2351,2351,2111,211-1.94%431,5001328億252万+1.09%12.771.26
06/241,2551,2561,2341,235-0.96%359,2001354億3445万+3.17%13.021.29
06/231,2601,2621,2421,247-0.32%245,5001367億5041万+4.35%13.151.3