株価チャート

2015/06/17～2015/11/17

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
201710/1, 株式併合 10→1
2015
11/172,8002,8002,8002,8000%1,50056億+7.36%8.641.06
11/162,7902,8102,7902,800+0.36%50056億+8.19%8.641.06
11/132,8002,8002,7802,790-0.36%40055億8000万+8.64%8.61.06
11/122,8202,8202,8002,800-0.71%80056億+9.89%8.641.06
11/112,8002,8202,8002,820+0.71%1,00056億4000万+11.55%8.71.07
11/102,8002,8102,7602,8000%1,70056億+11.78%8.641.06
11/092,6702,8602,6702,800+4.87%5,10056億+12.86%8.641.06
11/062,6902,6902,6702,670-1.11%80053億4000万+8.62%8.231.01
11/052,7402,7402,7002,700-1.46%80054億+10.66%8.331.03
11/042,8002,8002,7402,740-0.36%50054億8000万+13.22%8.451.04
11/022,6702,7502,6702,750+1.85%1,60055億+14.68%8.481.04
10/302,7102,7102,7002,700-1.1%20054億+13.64%8.331.03
10/292,8202,8202,6802,730-3.19%2,00054億6000万+15.87%8.421.04
10/282,6602,8202,6602,820+8.05%2,60056億4000万+20.77%8.71.07
10/272,6202,8402,6002,610+4.82%6,50052億2000万+12.99%8.050.99
10/262,4702,5502,4702,490+1.22%3,10049億8000万+8.54%7.680.95
10/232,5102,5202,4602,460-1.2%2,00049億2000万+7.75%7.590.93
10/222,4602,4902,4602,490+0.81%1,50049億8000万+9.6%7.680.95
10/212,4502,4802,4102,470+5.11%10,80049億4000万+9.24%7.620.94
10/202,3302,3502,3302,350+0.86%1,00047億+4.44%7.250.89
10/192,3302,3302,3302,3300%1,00046億6000万+3.83%7.190.89
10/162,3302,3302,3302,3300%70046億6000万+4.16%7.190.89
10/152,3102,3302,3102,330+0.87%1,20046億6000万+4.39%7.190.89
10/142,3102,3202,3102,3100%70046億2000万+3.73%7.120.88
10/132,3002,3202,3002,310+0.43%1,70046億2000万+3.82%7.120.88
10/092,3002,3002,3002,3000%1,30046億+3.46%7.090.87
10/082,3002,3002,3002,3000%80046億+3.51%7.090.87
10/072,2802,3002,2802,300+0.88%70046億+3.56%7.090.87
10/062,2502,2802,2502,280+1.33%1,00045億6000万+2.66%7.030.87
10/052,2102,2502,2102,250+1.81%1,90045億+1.26%6.940.85
10/022,2602,2602,1902,210-0.9%1,60044億2000万-0.45%6.820.84
10/012,2202,2302,2202,230+0.9%1,10044億6000万+0.45%6.880.85
09/302,2102,2102,2102,210+0.45%50044億2000万-0.54%6.820.84
09/292,2002,2002,2002,2000%2,10044億-1.26%6.790.84
09/282,2002,2002,2002,200+0.46%30044億-1.61%6.790.84
09/252,1802,1902,1802,190-0.45%20043億8000万-2.36%6.760.83
09/242,2002,2002,2002,2000%1,50044億-2.31%6.790.84
09/182,2002,2002,1802,200-0.45%2,00044億-2.61%6.790.84
09/172,2102,2102,2102,2100%1,00044億2000万-2.56%6.820.84
09/162,2002,2102,2002,210+0.45%70044億2000万-2.86%6.820.84
09/152,2002,2002,2002,2000%60044億-3.59%6.790.84
09/142,2002,2002,1802,2000%4,90044億-4.01%6.790.84
09/112,2002,2002,2002,2000%1,50044億-4.39%6.790.84
09/102,2002,2002,2002,200-0.45%2,90044億-4.76%6.790.84
09/092,1702,2102,1702,210+3.27%1,80044億2000万-4.82%6.820.84
09/082,2002,2002,1202,140-2.73%3,00042億8000万-8.23%6.60.81
09/072,2002,2002,2002,200-0.9%1,30044億-6.14%6.790.84
09/042,2602,2602,2202,220-1.77%2,40044億4000万-5.69%6.850.84
09/032,2402,2602,2402,2600%90045億2000万-4.32%6.970.86
09/022,2702,2702,2602,260-0.44%1,90045億2000万-4.52%6.970.86
09/012,2502,2702,2502,2700%1,40045億4000万-4.3%70.86
08/312,3002,3002,2702,270-1.3%1,00045億4000万-4.46%70.86
08/282,3002,3102,3002,3000%50046億-3.44%7.090.87
08/272,2902,3202,2902,300+3.6%2,00046億-3.6%7.090.87
08/262,2102,2202,2002,220+0.91%1,70044億4000万-7.11%6.850.84
08/252,2802,2802,1102,200-3.93%5,50044億-8.1%6.790.84
08/242,3502,3502,2902,290-2.97%2,80045億8000万-4.54%7.060.87
08/212,3602,3602,3602,360-0.84%80047億2000万-1.71%7.280.9
08/202,3802,3902,3802,380-0.42%90047億6000万-0.71%7.340.9
08/192,4002,4002,3802,390-0.42%40047億8000万-0.08%7.370.91
08/182,3902,4002,3902,400+0.42%90048億+0.59%7.40.91
08/172,3902,3902,3902,390-0.83%10047億8000万+0.38%7.370.91
08/142,4102,4102,4102,410+0.84%70048億2000万+1.39%7.430.92
08/132,3902,3902,3902,390-0.42%40047億8000万+0.76%7.370.91
08/122,4302,4302,3902,400-1.23%3,20048億+1.31%7.40.91
08/112,4402,4402,4302,4300%80048億6000万+2.66%7.50.92
08/102,4302,4402,4302,430-0.41%1,70048億6000万+2.88%7.50.92
08/072,5002,5002,4402,440-2.4%1,50048億8000万+3.52%7.530.93
08/062,4402,5002,4302,500+1.63%3,70050億+6.34%7.710.95
08/052,4202,4602,4202,460+1.65%1,20049億2000万+4.9%7.590.93
08/042,4602,4602,4202,420-1.63%90048億4000万+3.37%7.460.92
08/032,5002,5002,4602,460+1.23%2,40049億2000万+5.08%7.590.93
07/312,4002,4302,4002,430+2.1%2,00048億6000万+3.85%7.50.92
07/302,3802,3802,3802,380-0.42%10047億6000万+1.75%7.340.9
07/272,3602,3902,3502,390+1.27%40047億8000万+2.05%7.370.91
07/242,3802,3802,3602,360-2.48%40047億2000万+0.77%7.280.9
07/232,3702,4202,3702,420+0.41%1,70048億4000万+3.29%7.460.92
07/222,3702,4102,3702,410+1.26%4,60048億2000万+2.9%7.430.92
07/172,3102,3802,3102,380+2.59%3,40047億6000万+1.67%7.340.9
07/162,3402,3402,3102,320-0.85%80046億4000万-0.94%7.160.88
07/152,3402,3402,3202,3400%40046億8000万-0.26%7.220.89
07/142,3002,3602,3002,340+3.54%2,40046億8000万-0.43%7.220.89
07/132,2702,2702,2602,260+0.89%50045億2000万-3.99%6.970.86
07/102,2502,2502,2402,2400%60044億8000万-5.12%6.910.85
07/092,2602,2702,2302,240-1.75%1,40044億8000万-5.45%6.910.85
07/082,2902,3002,2802,280-0.44%1,90045億6000万-4.04%7.030.87
07/072,3002,3002,2902,290-0.43%1,20045億8000万-3.98%7.060.87
07/062,3002,3002,3002,3000%50046億-3.77%7.090.87
07/032,3202,3202,3002,300-2.13%70046億-4.09%7.090.87
07/022,3302,3502,3302,350+1.73%70047億-2.33%7.250.89
07/012,3102,3102,3102,310+0.43%30046億2000万-4.11%7.130.88
06/302,3202,3202,2902,3000%30046億-4.72%7.090.87
06/292,3002,3102,3002,300-2.13%50046億-4.88%7.090.87
06/262,3502,3502,3502,3500%10047億-2.89%7.250.89
06/252,3802,3802,3002,350-2.89%3,30047億-2.97%7.250.89
06/242,4202,4202,4202,420-0.41%40048億4000万-0.12%7.460.92
06/232,4302,4302,4302,430+0.83%50048億6000万+0.37%7.50.92
06/192,4202,4202,4102,410-1.63%40048億2000万-0.29%7.430.92
06/182,3902,4502,3902,450+2.51%2,60049億+1.53%7.560.93
06/172,3802,3902,3802,3900%60047億8000万-0.75%7.370.91