株価チャート

2015/06/25～2015/11/19

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
11/19702706699702+1.01%63,700379億715万+1.89%10.490.69
11/18702706693695-0.71%45,100375億2916万+1.02%10.390.69
11/17697701691700+1.45%60,300377億9915万+1.74%10.460.69
11/166876966856900%66,300372億5917万+0.29%10.320.68
11/13694698684690-1.15%68,100372億5917万+0.29%10.320.68
11/12692704692698+0.72%47,500376億9116万+1.45%10.430.69
11/11691702691693-0.43%80,900374億2116万+0.73%10.360.69
11/10692700692696-0.14%94,300375億8316万+1.31%10.40.69
11/09698707696697+0.87%98,900376億3716万+1.46%10.420.69
11/06683697677691+1.62%120,600373億1316万+0.58%10.330.68
11/05669680668680+0.74%52,200367億1918万-0.87%10.170.67
11/046776816696750%63,900364億4918万-1.6%10.090.67
11/02670678665675+0.6%53,300364億4918万-1.75%10.090.67
10/30669678668671-0.15%62,600362億3319万-2.47%10.030.66
10/29680682671672-1.61%67,000362億8719万-2.33%10.050.66
10/28677686676683+0.59%39,600368億8117万-0.73%10.210.68
10/27690691677679-1.59%58,000366億6518万-1.31%10.150.67
10/26690697688690+0.44%48,300372億5917万+0.29%10.320.68
10/23697704687687-0.29%70,000370億9717万-0.15%10.270.68
10/22691697683689-1.29%55,800372億517万+0.29%10.30.68
10/21694705689698+0.58%59,700376億9116万+1.75%10.430.69
10/20693697689694+0.14%40,000374億7516万+1.31%10.380.69
10/19687694686693+0.43%48,300374億2116万+1.32%10.360.69
10/16689699683690+0.58%57,200372億5917万+1.17%10.320.68
10/15684687681686+0.29%22,800370億4317万+0.73%10.260.68
10/14693694678684-1.87%46,900369億3517万+0.74%10.230.68
10/13698702694697-1.13%41,100376億3716万+2.65%10.420.69
10/09696705695705+1.29%45,700380億6915万+3.98%10.540.7
10/08691696686696+1.46%46,300375億8316万+2.81%10.40.69
10/07692693682686+0.15%40,900370億4317万+1.33%10.260.68
10/06692698684685+0.15%32,800369億8917万+1.03%10.240.68
10/05693693682684-0.58%28,800369億3517万+1.03%10.230.68
10/02682694681688+0.15%35,900371億5117万+1.78%10.290.68
10/01682694680687+0.88%50,900370億9717万+1.78%10.270.68
09/30685688676681+0.29%40,900367億7318万+0.74%10.180.67
09/29690694673679-2.58%102,000366億6518万+0.15%10.150.67
09/28690704683697+1.01%62,200376億3716万+2.5%10.420.69
09/25675690675690+2.53%63,600372億5917万+1.17%10.320.68
09/24674682670673-0.15%76,200363億4119万-1.61%10.060.67
09/18691691672674-2.46%70,300363億9518万-1.75%10.080.67
09/17679691678691+1.77%49,800373億1316万+0.44%10.330.68
09/16682682671679+0.59%28,400366億6518万-1.45%10.150.67
09/15670681670675+0.75%44,200364億4918万-2.32%10.090.67
09/14678681670670-0.74%31,000361億7919万-3.32%10.020.66
09/11660678660675+1.96%96,100364億4918万-3.02%10.090.67
09/10657666657662-0.75%35,700357億4720万-5.16%9.90.65
09/09656667654667+3.57%64,100360億1719万-4.85%9.970.66
09/08655660644644-2.28%61,700347億7522万-8.39%9.630.64
09/07650660648659+0.3%70,600355億8520万-6.79%9.850.65
09/04670671649657-1.05%76,600354億7721万-7.46%9.820.65
09/03677689661664-1.19%82,800358億5520万-7%9.930.66
09/02674695670672-2.47%65,600362億8719万-6.28%10.050.66
09/01702709689689-2.82%119,300372億517万-4.31%10.30.68
08/31708709691709+2.16%118,100382億8514万-1.66%10.60.7
08/28685694676694+4.05%63,400374億7516万-4.01%10.380.69
08/27673680665667+0.6%103,300360億1719万-7.87%9.970.66
08/26653666646663+1.07%123,400358億120万-8.8%9.910.66
08/25678694656656-6.69%120,300354億2321万-10.14%9.810.65
08/24715727699703-4.09%143,500379億6115万-4.09%10.510.7
08/21728737720733-0.27%195,900395億8111万-0.27%10.960.73
08/20742750729735-0.94%74,600396億8911万0%10.990.73
08/19729744729742+0.82%89,800400億6710万+0.95%11.090.73
08/18729737727736+0.68%40,500397億4311万+0.14%110.73
08/17727732722731+0.69%63,100394億7312万-0.54%10.930.72
08/14725733725726+0.14%47,400392億312万-1.09%10.850.72
08/137247267167250%68,400391億4912万-1.09%10.840.72
08/12732737722725-0.96%82,200391億4912万-0.96%10.840.72
08/11731737729732-0.14%74,600395億2712万0%10.940.72
08/10728733723733+0.41%74,000395億8111万+0.14%10.960.73
08/07728733722730+0.14%65,100394億1912万-0.41%10.910.72
08/06738740729729-0.27%64,400393億6512万-0.68%10.90.72
08/05729740729731+0.27%84,800394億7312万-0.54%10.930.72
08/04745746727729-2.8%122,500393億6512万-0.95%10.90.72
08/03754755740750+0.13%39,700404億9909万+1.76%11.210.74
07/31742757742749+1.49%44,500404億4509万+1.49%11.20.74
07/30738745734738+0.14%32,700398億5111万-0.14%11.030.73
07/29733739730737+0.41%44,500397億9711万-0.41%11.020.73
07/28731740726734-0.41%55,400396億3511万-1.08%10.970.73
07/27732740731737+0.55%62,000397億9711万-0.67%11.020.73
07/24733737731733-0.54%50,700395億8111万-1.35%10.960.73
07/23735741731737+0.96%54,900397億9711万-0.94%11.020.73
07/22739742730730-2.01%84,700394億1912万-2.01%10.910.72
07/217467517457450%35,800402億2910万0%11.140.74
07/17742747740745+0.68%62,400402億2910万0%11.140.74
07/16740745736740+0.95%61,900399億5911万-0.67%11.060.73
07/15736740729733-0.14%70,800395億8111万-1.35%10.960.73
07/147367407317340%104,700396億3511万-1.21%10.970.73
07/13715739713734+3.38%62,800396億3511万-1.08%10.970.73
07/10707721703710+1.28%70,500383億3914万-4.31%10.610.7
07/09692705673701+0.43%255,100378億5315万-5.4%10.480.69
07/08730730698698-4.64%236,300376億9116万-5.93%10.430.69
07/07741746732732-0.41%74,300395億2712万-1.35%10.940.72
07/06741745731735-2%84,600396億8911万-0.94%10.990.73
07/03760760748750-0.79%38,900404億9909万+1.21%11.210.74
07/027617667567560%26,300408億2309万+2.16%11.30.75
07/01757762745756+0.27%87,300408億2309万+2.44%11.30.75
06/30750761746754+0.53%79,000407億1509万+2.45%11.270.75
06/29760760745750-3.6%102,700404億9909万+2.18%11.210.74
06/26767779760778+1.43%83,500420億1106万+6.28%11.630.77
06/25775778765767-1.67%75,800414億1707万+5.36%11.470.76