株価チャート

2015/01/22～2015/11/30

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
11/301,4351,4351,4351,4350%10011億6235万+1.7%16.940.69
11/261,4351,4351,4351,4350%10011億6235万+1.56%16.940.69
11/181,4351,4351,4351,435-0.28%10011億6235万+1.34%16.940.69
11/131,4391,4391,4391,4390%10011億6559万+1.34%16.990.7
11/111,4301,4391,4301,439+3.53%60011億6559万+1.12%16.990.7
11/061,3901,3901,3901,3900%10011億2590万-2.59%16.410.67
11/041,3751,3901,3751,390+0.29%20011億2590万-3%16.410.67
11/021,3861,3861,3861,3860%10011億2266万-3.75%16.360.67
10/301,3941,3941,3861,386-1.7%20011億2266万-4.22%16.360.67
10/261,4101,4101,4101,4100%10011億4210万-3.03%16.650.68
10/191,4101,4101,4101,410-1.95%10011億4210万-3.42%16.650.68
10/161,4381,4381,4381,438+1.99%10011億6478万-1.91%16.980.7
10/151,4101,4101,4101,410-4.08%10011億4210万-4.15%16.650.68
10/131,4701,4701,4701,470+6.52%10011億9070万-0.47%17.360.71
09/301,3801,3801,3801,380-1.43%20011億1780万-6.82%16.290.67
09/281,4001,4001,4001,4000%40011億3400万-6.04%16.530.68
09/171,4001,4001,4001,400-3.38%10011億3400万-6.42%16.530.68
09/101,4491,4491,4491,4490%30011億7369万-3.53%17.110.7
09/091,4491,4491,4491,449+2.04%10011億7369万-3.78%17.110.7
09/011,4201,4201,4201,4200%20011億5020万-5.96%16.770.69
08/311,4001,4211,4001,420+1.43%30011億5020万-6.27%16.770.69
08/281,4001,4001,4001,400+2.94%10011億3400万-8.02%16.530.68
08/271,3601,3601,3601,360+2.56%10011億160万-11.17%16.060.66
08/251,3591,3591,3261,326-4.4%30010億7406万-13.84%15.660.64
08/241,4001,4501,3561,387-7.22%1,10011億2347万-10.4%16.380.67
08/211,5001,5001,4951,495-1.58%30012億1095万-3.86%17.650.72
08/181,5191,5191,5191,519+0.26%10012億3039万-2.44%17.930.74
08/131,5151,5161,5151,5150%30012億2715万-2.88%17.890.73
08/121,5241,5251,5151,515-2.26%90012億2715万-3.07%17.890.73
08/111,5501,5501,5501,550-0.06%10012億5550万-0.9%18.30.75
08/101,5511,5511,5511,5510%10012億5631万-0.77%18.310.75
08/071,5701,5701,5511,551-0.39%20012億5631万-0.7%18.310.75
08/061,5571,5571,5571,557-0.7%10012億6117万-0.19%18.380.75
08/051,5681,5681,5681,568+0.77%10012億7008万+0.38%18.510.76
07/291,5561,5561,5561,556-0.38%10012億6036万-0.38%18.370.75
07/281,5621,5621,5621,5620%10012億6522万-0.13%18.440.76
07/271,5621,5621,5621,5620%10012億6522万-0.19%18.440.76
07/231,5651,5651,5621,562-1.33%20012億6522万-0.26%18.440.76
07/161,5481,5831,5481,583-0.31%20012億8223万+0.96%18.690.77
07/141,5501,5881,5501,588+2.45%20012億8628万+1.28%18.750.77
07/101,5451,5501,5451,550+0.13%20012億5550万-1.27%18.30.75
07/091,5501,5501,5481,548-0.77%20012億5388万-1.59%18.280.75
07/081,5881,5881,5601,560+0.65%30012億6360万-1.08%18.420.76
07/071,5501,5501,5501,550+0.06%50012億5550万-1.84%18.30.75
07/061,5611,5611,5491,549-2.27%40012億5469万-2.02%18.290.75
07/031,6411,6411,5851,585-2.04%30012億8385万+0.25%18.710.77
07/021,6191,6191,5791,618+2.86%30013億1058万+2.41%19.10.78
07/011,5721,5731,5721,573+1.22%30012億7413万-0.44%18.570.76
06/301,5541,5541,5541,5540%10012億5874万-1.71%18.350.75
06/261,5541,5541,5541,5540%20012億5874万-1.89%18.350.75
06/251,5511,5541,5471,554-1.96%30012億5874万-1.96%18.350.75
06/241,5851,5851,5851,585-0.19%10012億8385万-0.19%18.710.77
06/231,5601,5881,5601,588+3.25%60012億8628万-0.13%18.750.77
06/221,5381,5381,5381,5380%10012億4578万-3.45%18.160.74
06/161,5551,5551,5381,538+0.59%20012億4578万-3.51%18.160.74
06/091,5291,5291,5291,529+1.87%10012億3849万-4.14%18.050.74
06/031,5901,5901,5011,501-5.6%2,40012億1581万-6.07%17.720.73
06/021,5901,5901,5901,590+0.32%10012億8790万-0.75%18.770.77
05/281,5861,5861,5851,585-0.38%20012億8385万-0.94%18.710.77
05/261,5951,5951,5911,5910%40012億8871万-0.44%18.780.77
05/191,6251,6251,5911,591+0.32%20012億8871万-0.38%18.780.77
05/141,5861,5861,5861,586-0.88%10012億8466万-0.56%18.730.77
05/131,6001,6001,6001,600-0.31%10012億9600万+0.44%18.890.77
04/301,6301,6301,6051,605-1.53%20013億5万+0.94%18.950.78
04/281,6301,6301,6301,6300%10013億2030万+2.71%19.250.79
04/271,6301,6301,6301,6300%20013億2030万+2.77%19.250.79
04/221,6301,6301,6301,630+0.99%10013億2030万+2.97%19.250.79
04/201,6001,6141,6001,614+1.19%20013億734万+2.15%19.060.78
04/161,5951,5951,5951,595+2.57%10012億9195万+1.08%18.830.77
04/151,5551,5551,5551,555-0.45%20012億5955万-1.46%18.360.75
04/141,5951,7501,5251,562-3.34%4,30012億6522万-0.95%18.440.76
04/081,5761,6161,5761,6160%30013億896万+2.6%19.080.78
04/071,5761,6161,5761,616+0.31%50013億896万+2.86%19.080.78
04/021,6111,6111,6111,611+1%20013億491万+2.68%19.020.78
03/311,5951,5951,5951,595-2.15%20012億9195万+1.72%18.830.77
03/271,6501,6501,6301,6300%20013億2030万+4.15%19.250.79
03/231,6151,6301,6151,630-2.16%20013億2030万+4.35%19.250.79
03/161,6661,6661,6661,666+6.93%30013億4946万+6.86%19.670.81
03/121,5581,5581,5581,558+0.13%10012億6198万+0.26%18.390.75
03/091,5961,5961,5561,556-2.75%30012億6036万+0.06%18.370.75
03/061,6001,6001,6001,6000%10012億9600万+2.83%18.890.77
03/051,5801,6001,5801,600+3.29%30012億9600万+2.89%18.890.77
03/031,5451,5491,5451,549+0.26%20012億5469万-0.19%18.290.75
03/021,5451,5451,5451,5450%20012億5145万-0.39%18.240.75
02/271,5451,5451,5451,5450%20012億5145万-0.39%7.660.8
02/261,5451,5451,5451,545-0.19%10012億5145万-0.39%7.660.8
02/251,5211,5481,5211,548+1.84%20012億5388万-0.13%7.670.81
02/241,5181,5201,5131,520+0.13%50012億3120万-1.87%7.530.79
02/231,5231,5451,5131,518-6.01%4,60012億2958万-2%7.520.79
02/201,6151,6151,6151,615+3.53%20013億815万+4.13%80.84
02/191,5601,5601,5601,5600%10012億6360万+0.78%7.730.81
02/181,5741,6001,5601,5600%40012億6360万-0.06%7.730.81
02/171,5751,5751,5601,560-1.27%30012億6360万-0.89%7.730.81
02/161,5801,5801,5801,580+2.53%10012億7980万+0.32%7.830.82
02/131,5411,5411,5411,541+2.66%10012億4821万-1.91%7.640.8
02/091,5011,5011,5011,501-1.9%40012億1581万-4.52%7.440.78
01/281,5301,5301,5301,530-2.55%10012億3930万-2.73%7.580.8
01/261,5701,5701,5701,5700%10012億7170万-0.19%7.780.82
01/231,5701,5701,5301,570+1.95%80012億7170万0%7.780.82
01/221,6001,6001,5401,540-0.96%90012億4740万-1.66%7.630.8