株価チャート

2015/07/01～2015/11/26

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
11/26786796782783-1.14%13,088,4001兆2582億-2.85%8.910.57
11/25766802763792+2.86%39,747,6001兆2727億-1.98%9.010.58
11/24778780770770-1.41%10,116,5001兆2374億-5.06%8.760.56
11/20783785777781-0.13%7,848,5001兆2550億-4.05%8.890.57
11/19788789780782-0.13%8,313,1001兆2566億-4.17%8.90.57
11/18785790781783-0.25%9,229,4001兆2582億-4.28%8.910.57
11/17786790783785+0.77%9,411,8001兆2615億-4.38%8.930.57
11/16775787774779-1.39%10,470,9001兆2518億-5.35%8.870.57
11/13795799790790-1.25%9,295,6001兆2695億-4.24%8.990.58
11/12799805797800+0.13%9,918,8001兆2856億-3.26%9.110.58
11/11798802794799-0.25%12,958,5001兆2840億-3.5%9.090.58
11/10803806797801-0.87%11,135,1001兆2872億-3.38%9.120.58
11/09811816803808-0.12%13,828,0001兆2984億-2.53%9.20.59
11/06796811795809+2.02%14,526,2001兆3000億-2.53%9.210.59
11/05799800781793-1%24,558,7001兆2743億-4.34%9.030.58
11/04814818801801-1.11%16,769,6001兆2872億-3.38%9.120.58
11/02820823806810-2.29%19,379,5001兆3016億-2.41%9.220.59
10/30837841816829+0.12%27,655,7001兆3322億-0.12%9.440.6
10/29837839826828-0.96%12,803,3001兆3306億-0.12%9.420.6
10/28841843834836-0.48%11,316,1001兆3434億+0.97%9.520.61
10/27838847834840+0.24%12,814,3001兆3498億+1.57%9.560.61
10/26841845836838+0.24%12,808,8001兆3466億+1.58%9.540.61
10/23850851835836-0.36%19,338,3001兆3434億+1.33%9.520.61
10/22839848835839-0.47%15,369,1001兆3482億+1.82%9.550.61
10/21833843823843+1.32%24,196,7001兆3547億+2.31%9.590.62
10/20875876828832-4.48%52,227,7001兆3370億+1.09%9.470.61
10/19847876842871+3.44%67,922,8001兆3997億+5.96%9.910.64
10/16841848838842+0.6%23,308,1001兆3531億+3.06%9.580.61
10/15821837815837+1.45%23,685,1001兆3450億+2.83%9.530.61
10/14837840823825-2.02%22,005,9001兆3257億+1.6%9.390.6
10/13839847835842+0.36%19,739,0001兆3531億+3.95%9.580.61
10/09837842825839+0.84%28,222,0001兆3482億+3.84%9.550.61
10/08848855832832-1.07%38,436,0001兆3370億+3.35%9.470.61
10/07827843824841+1.94%38,802,1001兆3515億+4.47%9.570.61
10/06828833821825+0.24%24,037,7001兆3257億+2.48%9.390.6
10/05818825815823+1.35%21,352,5001兆3225億+2.11%9.370.6
10/02816827807812-0.61%32,520,7001兆3048億+0.74%9.240.59
10/01800820786817+2.51%42,377,2001兆3129億+1.49%9.30.6
09/30805807766797+0.25%51,258,8001兆2807億-0.75%9.070.58
09/29808813784795-2.81%38,294,4001兆2775億-1.24%9.050.58
09/28826833809818-0.12%35,561,2001兆3145億+1.24%9.310.6
09/25795819791819+3.54%41,905,5001兆3161億+0.99%9.320.6
09/24790806787791-1.62%26,557,1001兆2711億-2.83%90.58
09/18813815801804-1.71%29,703,5001兆2920億-1.71%9.150.59
09/17800821793818+2.38%38,485,0001兆3145億-0.37%9.310.6
09/16823824790799-2.32%54,266,7001兆2840億-3.03%9.090.58
09/15826828804818-0.24%48,258,4001兆3145億-0.97%9.310.6
09/14836844812820-1.32%56,722,4001兆3177億-0.85%9.330.6
09/11816846815831+0.48%86,092,7001兆3354億+0.48%9.460.61
09/10784829777827+4.03%108,242,6001兆3290億-0.24%9.410.6
09/09790795774795+5.86%62,447,2001兆2775億-4.33%9.050.58
09/08780781751751-3.1%35,728,2001兆2068億-10.06%8.550.55
09/07769791753775-0.64%57,846,4001兆2454億-7.96%8.820.57
09/047907957617800%52,516,1001兆2534億-7.8%8.880.57
09/03802815777780-1.02%55,497,3001兆2534億-8.24%8.880.57
09/02761808760788+0.9%77,598,4001兆2663億-7.62%8.970.57
09/01818820781781-5.9%71,681,7001兆2550億-8.44%8.890.57
08/31839850828830-1.43%49,568,2001兆3338億-2.81%9.450.61
08/28846853828842+1.32%55,943,3001兆3531億-1.06%9.580.61
08/27851864818831-0.84%79,211,7001兆3354億-2.12%9.460.61
08/26816840794838+8.69%84,494,9001兆3466億-1.06%9.540.61
08/25746841711771-0.52%181,670,3001兆2390億-8.76%8.780.56
08/24827832763775-7.96%113,489,7001兆2454億-8.28%8.820.57
08/21852865837842-3.55%66,702,5001兆3531億-0.24%9.580.61
08/20893898871873-1.69%53,871,9001兆4029億+3.93%9.940.64
08/19886908882888-0.34%84,984,2001兆4270億+6.6%10.110.65
08/18910912886891-1%87,524,6001兆4318億+7.74%10.140.65
08/17895904886900+1.93%70,282,4001兆4463億+9.89%10.240.66
08/14889915870883-1.12%146,274,5001兆4189億+9.01%10.050.64
08/13854898852893+4.69%128,151,7001兆4350億+11.21%10.160.65
08/12835855829853+2.28%83,306,0001兆3707億+7.43%9.710.62
08/11836849813834+0.48%133,041,4001兆3402億+5.84%9.490.61
08/10860861803830-6.21%200,430,0001兆3338億+6.27%9.450.61
08/07878889855885+1.49%144,844,8001兆4222億+14.19%10.070.65
08/06906922867872-2.9%181,383,3001兆4013億+13.84%9.920.64
08/05927930893898-2.18%172,077,5001兆4431億+18.63%10.220.66
08/04875922856918+5.03%202,584,9001兆4752億+22.73%10.450.67
08/03879939867874-1.8%292,343,0001兆4045億+18.43%9.950.64
07/31839890836890+6.21%163,758,9001兆4302億+21.92%10.130.65
07/30817848807838+5.01%168,789,3001兆3466億+16.07%9.540.61
07/29806814791798-0.37%78,144,8001兆2823億+11.3%9.080.58
07/28753806748801+4.71%104,006,8001兆2872億+12.34%9.120.58
07/27781784760765-2.67%44,424,8001兆2293億+8.05%8.710.56
07/24791797779786+0.13%51,193,1001兆2631億+11.65%8.950.57
07/23796807774785-0.25%92,328,9001兆2615億+12.14%8.930.57
07/22761798759787+2.47%167,153,0001兆2647億+13.24%8.960.57
07/21747774743768+3.78%107,087,9001兆2341億+11.14%8.740.56
07/17740744732740-0.4%60,553,3001兆1891億+7.71%8.420.54
07/16719745714743+3.77%81,392,4001兆1940億+8.63%8.460.54
07/15724725710716+0.14%59,518,7001兆1506億+5.14%8.150.52
07/14713737709715+2%108,193,6001兆1490億+5.15%8.140.52
07/13690705684701+2.79%49,504,8001兆1265億+3.39%7.980.51
07/10697699680682-2.57%42,979,7001兆959億+0.74%7.760.5
07/09667701653700+3.09%77,111,3001兆1249億+3.09%7.970.51
07/08705708674679-3%58,110,2001兆911億0%7.730.5
07/07660704658700+6.87%58,512,2001兆1249億+2.64%7.970.51
07/06659665649655-1.8%24,079,7001兆525億-4.1%7.460.48
07/03661668657667+0.76%24,107,5001兆718億-2.91%7.590.49
07/026696706616620%16,646,7001兆638億-3.78%7.530.48
07/01670673659662-0.75%24,809,4001兆638億-4.06%7.530.48