株価チャート

2015/06/16～2015/11/10

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
20241/1, 株式分割 1→3
2015
11/10687693677685-2.1%28,228,5003兆2660億-5.3%-0.71
11/09679699679699+3.6%25,869,9003兆3359億-3.14%-0.72
11/06675678658675-0.49%55,625,1003兆2199億-6.25%-0.7
11/05725742675678-6.18%46,113,0003兆2358億-5.66%-0.7
11/04729733722723+0.79%25,154,7003兆4488億+0.84%-0.75
11/02727727714717-2.76%15,354,6003兆4218億+0.33%-0.74
10/30738743728738-0.09%15,269,4003兆5188億+3.17%-0.76
10/29743743733738+0.73%13,078,8003兆5220億+3.55%-0.76
10/28734738729733+0.18%12,682,5003兆4965億+2.95%-0.76
10/27752753731732-3.26%19,503,3003兆4902億+2.76%-0.76
10/26765767755756+0.35%12,279,3003兆6078億+6.38%-0.78
10/23762764752754+2.08%16,669,2003兆5951億+6.3%-0.78
10/22739753733738-0.72%13,591,5003兆5220億+4.28%-0.76
10/21723746723744+3.29%14,672,1003兆5474億+5.04%-0.77
10/20707722703720+0.89%14,622,3003兆4345億+1.84%-0.75
10/19729733711714-2.01%13,169,4003兆4043億+0.8%-0.74
10/16733738725728+0.23%12,944,1003兆4743億+2.87%-0.75
10/15714729708727+0.88%17,042,4003兆4663億+2.78%-0.75
10/14730734713720-3.18%19,936,5003兆4361億+2.03%-0.75
10/13753759739744-2.53%18,923,4003兆5490億+5.38%-0.77
10/09750766750763+3.95%26,103,0003兆6412億+8.27%-0.79
10/08729749729734-0.72%20,005,5003兆5029億+4.31%-0.76
10/07710743708740+7.25%33,429,6003兆5283億+4.92%-0.77
10/06702708687690+0.73%16,149,0003兆2898億-2.31%-0.71
10/05667692665685+5.17%20,889,3003兆2660億-3.16%-0.71
10/02650654639651-1.11%15,786,9003兆1054億-8.05%-0.67
10/01658664647658+1.07%18,109,5003兆1404億-7.28%-0.68
09/30647655638651+2.95%20,227,2003兆1070億-8.65%-0.67
09/29658658629633-5.53%39,097,8003兆179億-11.88%-0.65
09/28695696665670-5.15%29,838,6003兆1944億-7.5%-0.69
09/25696707689706+1.97%16,280,1003兆3677億-3.16%-0.73
09/24703703688692-2.4%22,248,6003兆3025億-5.55%-0.72
09/18728729709709-3.67%21,791,7003兆3836億-3.88%-0.73
09/17738750728736+1.8%15,676,5003兆5124億-0.63%-0.76
09/16719730714723+2.36%11,874,9003兆4504億-2.78%-0.75
09/15716726706707-0.98%16,841,7003兆3709億-5.4%-0.73
09/14731731711714-2.28%10,769,7003兆4043億-5.1%-0.74
09/11731733723730-0.68%22,548,0003兆4838億-3.4%-0.76
09/10731742727735-0.94%16,829,7003兆5077億-3.12%-0.76
09/09732743723742+4.9%19,946,1003兆5411億-2.45%-0.77
09/08709724708708+0.14%16,170,3003兆3757億-7.37%-0.73
09/07700713694707-0.52%16,814,1003兆3709億-8.11%-0.73
09/04727730702710-1.02%15,697,5003兆3884億-8.46%-0.74
09/03723730718718+0.23%11,309,4003兆4234億-8.34%-0.74
09/02718732713716-2.36%19,960,8003兆4154億-9.37%-0.74
09/01753770733733-2.44%18,677,4003兆4981億-7.87%-0.76
08/31757766747752-1.79%20,259,6003兆5856億-6.16%-0.78
08/28751779749765+6.2%27,697,8003兆7287億-5.05%-0.8
08/27734738719721+0.75%20,742,3003兆5111億-11.03%-0.76
08/26700718686715+2.98%32,042,7003兆4851億-12.55%-0.75
08/25700735692695-5.79%47,786,4003兆3844億-15.8%-0.73
08/24757769737737-4.53%24,210,9003兆5923億-11.48%-0.77
08/21766783761772-0.52%23,140,2003兆7628億-8.16%-0.81
08/20797797774776-3.08%23,599,2003兆7823億-8.23%-0.81
08/19808814800801-1.07%12,383,1003兆9025億-5.88%-0.84
08/18805814804810+0.62%9,426,9003兆9447億-5.3%-0.85
08/17805806800805+0.79%8,444,7003兆9204億-6.22%-0.84
08/14806806797798-1.4%15,046,5003兆8895億-7.28%-0.84
08/13807811800810+1.08%16,156,2003兆9447億-6.18%-0.85
08/12810814797801-1.92%22,742,7003兆9025億-7.4%-0.84
08/11815823813817+0.41%16,312,2003兆9788億-6.02%-0.86
08/10807815798813+0.25%19,109,7003兆9626億-6.73%-0.85
08/07793813787811+1%32,880,9003兆9529億-7.38%-0.85
08/06815817803803-0.7%24,426,0003兆9139億-8.71%-0.84
08/05823825800809-1.62%42,087,0003兆9415億-8.48%-0.85
08/04868870816822-6.87%47,236,2004兆64億-7.29%-0.86
08/03888889879883-1.16%15,565,8004兆3020億-0.79%-0.93
07/31885898885893+0.49%14,018,1004兆3524億+0.15%-0.94
07/30883891881889+1.79%16,791,0004兆3313億-0.45%-0.93
07/29867880865873+1.43%16,997,4004兆2549億-2.42%-0.92
07/28864867853861-0.92%17,664,0004兆1948億-4.01%-0.9
07/27871875867869-0.65%17,526,6004兆2338億-3.44%-0.91
07/24892893874875-2.89%22,292,7004兆2614億-3.03%-0.92
07/23908908894901-0.22%11,045,7004兆3881億-0.37%-0.94
07/22903908898903-0.07%10,632,3004兆3978億-0.26%-0.95
07/21916917899903-1.2%16,460,4004兆4011億-0.29%-0.95
07/17908914903914+0.7%15,374,4004兆4547億+0.81%-0.96
07/16907909899908+1.08%17,464,5004兆4238億0%-0.95
07/15906908898898-0.63%14,082,3004兆3767億-1.17%-0.94
07/14897909895904+2.3%15,811,8004兆4043億-0.66%-0.95
07/13872889872884+1.34%15,803,1004兆3053億-2.89%-0.93
07/10870882866872+1%19,794,0004兆2484億-4.39%-0.91
07/09840864834863+0.43%32,634,3004兆2062億-5.65%-0.91
07/08889889858860-3.73%31,823,1004兆1883億-6.35%-0.9
07/07910910892893-0.67%18,529,8004兆3507億-3.04%-0.94
07/06900904897899-1.68%15,442,2004兆3800億-2.6%-0.94
07/03909920909914+0.55%11,420,7004兆4547億-1.05%-0.96
07/02902912901909+1.72%16,321,5004兆4303億-1.69%-0.95
07/01901904891894-0.37%15,114,9004兆3556億-3.35%-0.94
06/30897903895897+0.04%14,286,0004兆3719億-3.2%-0.94
06/29893908891897-2.22%13,851,0004兆3702億-3.44%-0.94
06/26927928912917-1.54%13,017,0004兆4693億-1.47%-0.96
06/25924936923932-0.14%9,904,2004兆5391億+0.07%-0.98
06/24938942933933-0.04%16,408,8004兆5456億+0.32%-0.98
06/23931939925933+0.86%17,194,8004兆5473億+0.47%-0.98
06/22921927916925+0.11%12,430,8004兆5083億-0.29%-0.97
06/19916928913924+1.35%21,667,5004兆5034億-0.29%-0.97
06/18924926909912-1.62%17,895,9004兆4433億-1.51%-0.96
06/17937938926927-0.89%13,992,6004兆5164億+0.22%-0.97
06/16933939931935+0.32%14,154,0004兆5570億+1.23%-0.98