株価チャート

2015/06/30～2015/11/25

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
20176/1, 株式分割 1→2
2015
11/25624625610623+1.88%23,200112億500万+6.78%12.671.73
11/24605611604611+2%29,200109億9800万+5.16%12.441.7
11/20605608596599-0.99%24,400107億8200万+3.28%12.191.67
11/19600605588605+1.68%27,000108億9000万+4.49%12.311.68
11/18589595589595+1.36%16,200107億1000万+2.94%12.111.65
11/17585588585587+1.65%11,800105億6600万+1.56%11.951.63
11/16584584578578-1.03%6,400103億9500万-0.09%11.751.61
11/13579584578584+0.78%8,400105億300万+1.13%11.881.62
11/12578582578579-0.09%4,200104億2200万+0.52%11.781.61
11/11584584580580+0.35%6,600104億3100万+0.78%11.791.61
11/10577585577578-0.94%4,200103億9500万+0.79%11.751.61
11/09585585573583+2.28%6,600104億9400万+2.1%11.871.62
11/06569576569570-0.61%9,600102億6000万+0.18%11.61.58
11/05575575570574-0.17%2,200103億2300万+1.33%11.671.59
11/04573577573575+0.35%3,800103億4100万+1.86%11.691.6
11/02573585571573-0.09%6,600103億500万+1.87%11.651.59
10/30574574571573+0.35%1,800103億1400万+2.32%11.661.59
10/29573573571571-0.09%2,000102億7800万+2.33%11.621.59
10/28573574570572-1.3%3,000102億8700万+2.79%11.631.59
10/27583588572579-1.03%9,000104億2200万+4.32%11.781.61
10/26588592584585+0.43%5,600105億3000万+5.79%11.911.63
10/23580583570583+1.3%9,400104億8500万+6.1%11.861.62
10/22579579559575+1.95%10,800103億5000万+5.31%11.71.6
10/21573577557564-1.83%16,000101億5200万+3.68%11.481.57
10/20576579575575-0.26%7,000103億4100万+6.19%11.691.6
10/19581581576576-0.78%2,800103億6800万+6.86%11.721.6
10/16583583581581-0.43%6,800104億4900万+8.3%11.821.61
10/15580589577583+1.3%13,000104億9400万+9.38%11.871.62
10/14595595575576-2.79%12,200103億5900万+8.79%11.711.6
10/13610610575592+1.02%43,600106億5600万+12.55%12.051.65
10/09590650581586+4.18%377,200105億4800万+12.05%11.931.63
10/08560566559563+0.99%15,200101億2500万+8.17%11.451.56
10/07559566550557+2.01%11,000100億2600万+7.53%11.341.55
10/06550560541546+1.49%10,60098億2800万+5.81%11.111.52
10/05535542526538+2.09%11,80096億8400万+4.47%10.951.5
10/02526527526527-0.09%40094億8600万+2.73%10.731.46
10/01511528511528+2.73%2,80094億9500万+3.03%10.741.47
09/30513515513514+1.48%2,00092億4300万+0.29%10.451.43
09/29514514503506-3.44%4,00091億800万-1.56%10.31.41
09/28524524518524-0.29%1,40094億3200万+1.55%10.671.46
09/25537537526526-0.19%4,80094億5900万+1.64%10.71.46
09/24531535527527-0.85%4,60094億7700万+1.64%10.721.46
09/185325375315310%4,20095億5800万+2.31%10.811.48
09/17528531524531+1.43%6,60095億5800万+2.12%10.811.48
09/16509524509524+3.15%5,00094億2300万+0.67%10.661.46
09/15510510508508-0.2%1,40091億3500万-2.59%10.331.41
09/14507515505509+0.39%2,00091億5300万-2.4%10.351.41
09/11500510500507+0.5%4,00091億1700万-2.97%10.311.41
09/10503509503504-0.88%3,40090億7200万-3.82%10.261.4
09/09509512500509-0.1%8,40091億5300万-3.14%10.351.41
09/08536540509509+2.93%18,80091億6200万-3.42%10.361.41
09/07492496476495-0.7%4,60089億100万-6.52%10.061.37
09/04500505490498-1.39%9,80089億6400万-6.21%10.141.38
09/03515515505505+0.5%1,00090億9000万-5.43%10.281.4
09/02510510500503-2.33%4,40090億4500万-6.25%10.231.4
09/01517517511515-0.48%2,00092億6100万-4.37%10.471.43
08/31515517513517+1.37%2,20093億600万-4.08%10.521.44
08/28506512506510+0.99%2,00091億8000万-5.73%10.381.42
08/27501513501505+1.81%3,80090億9000万-6.83%10.281.4
08/26508508496496-2.27%9,60089億2800万-8.82%10.11.38
08/25499524466508-4.69%25,80091億3500万-7.22%10.331.41
08/24506539506533-3.71%25,60095億8500万-2.83%10.841.48
08/21531558531553-0.45%13,60099億5400万+0.73%11.261.54
08/20556558553556-0.09%7,40099億9900万+1.18%11.311.54
08/19553557528556+0.18%15,400100億800万+1.46%11.321.55
08/18555557545555+0.91%4,40099億9000万+1.28%11.31.54
08/17545550528550+0.92%6,00099億+0.73%11.191.53
08/14545545540545+0.28%7,20098億1000万-0.18%11.091.52
08/13524550519544+2.45%9,40097億8300万-0.46%11.061.51
08/12525532525531+0.57%3,60095億4900万-2.84%10.81.47
08/11530530525528-0.47%4,80094億9500万-3.56%10.741.47
08/10532534528530-1.49%7,00095億4000万-3.28%10.791.47
08/07544544537538-2.18%9,20096億8400万-2%10.951.5
08/06554554550550+0.18%40099億0%11.191.53
08/05550551549549-0.63%1,80098億8200万-0.18%11.171.53
08/04558558553553-0.99%5,40099億4500万+0.45%11.251.54
08/03560563550558-0.98%6,800100億4400万+1.45%11.361.55
07/31556565555564+1.62%14,200101億4300万+2.45%11.471.57
07/30552555550555+0.82%7,20099億8100万+0.82%11.291.54
07/295525525505500%2,20099億0%11.191.53
07/28550550550550-0.27%2,80099億-0.18%11.191.53
07/27550555550552+0.36%4,80099億2700万+0.27%11.231.53
07/24552552548550-1.26%9,60098億9100万-0.09%11.181.53
07/23557558550557+0.18%10,200100億1700万+1.37%11.331.55
07/22553558551556+0.45%18,60099億9900万+1.18%11.311.54
07/21550555545553+0.55%10,60099億5400万+0.91%11.261.54
07/17551552541550-0.09%8,20099億+0.55%11.191.53
07/16542556535551+2.04%16,80099億900万+0.82%11.21.53
07/15536540530540+0.47%7,60097億1100万-1.19%10.981.5
07/14538538530537+2.29%7,20096億6600万-1.47%10.931.49
07/13524529517525-1.69%11,80094億5000万-3.67%10.691.46
07/10540540510534-2.91%39,00096億1200万-2.2%10.871.48
07/09513560500550+0.73%59,80099億+0.92%11.191.53
07/08553555546546-1.18%21,40098億2800万+0.37%11.111.52
07/07557559551553-0.72%7,40099億4500万+1.75%11.251.54
07/06558558550557-0.09%12,400100億1700万+2.87%11.331.55
07/03558558549557+0.81%9,000100億2600万+3.15%11.341.55
07/02556561550553-1.69%14,00099億4500万+2.7%11.251.54
07/01562562546562+2.55%10,000101億1600万+4.46%11.441.56
06/30542548536548+1.11%12,60098億6400万+2.05%11.151.52