株価チャート

2015/07/16～2015/12/11

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
12/11673677669677+1.8%27,147,3003兆2294億-2.03%-0.7
12/10660673658665-0.4%27,569,7003兆1722億-3.76%-0.69
12/09668675665668-0.55%23,745,0003兆1849億-3.66%-0.69
12/08684688669671-2.04%24,096,6003兆2024億-3.41%-0.69
12/07690691682685-0.92%20,763,3003兆2691億-1.81%-0.71
12/04692695689692-1.71%15,969,6003兆2994億-1.19%-0.72
12/03697705694704+0.24%17,040,6003兆3566億+0.38%-0.73
12/02707711702702-0.66%12,138,6003兆3487億0%-0.73
12/01691710691707+2.32%16,795,8003兆3709億+0.24%-0.73
11/30703706688691-2.03%23,060,1003兆2946億-2.17%-0.71
11/27707711704705+0.05%14,029,8003兆3630億-0.42%-0.73
11/26707710702705+0.38%10,949,7003兆3614億-0.75%-0.73
11/25697706697702+0.05%14,166,6003兆3487億-1.27%-0.73
11/24702703696702+0.38%13,725,9003兆3471億-1.31%-0.73
11/20696699689699-0.05%14,256,3003兆3343億-1.83%-0.72
11/19698708696699+1.65%19,157,1003兆3359億-1.92%-0.72
11/18690698686688-0.43%14,657,1003兆2819億-3.64%-0.71
11/17691701687691+1.87%22,338,9003兆2962億-3.49%-0.72
11/16667682667678-0.78%14,430,3003兆2358億-5.66%-0.7
11/13684686678684-1.58%20,386,2003兆2612億-5.18%-0.71
11/12687697687695-0.19%15,726,6003兆3137億-4.05%-0.72
11/11688698687696+1.66%20,690,4003兆3200億-3.73%-0.72
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