株価チャート

2015/06/30～2015/11/30

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
20176/1, 株式併合 10→1
2015
11/301,6901,6901,6701,6800%1,1009億8464万-1.12%19.590.59
11/271,6801,6801,6801,6800%1009億8464万-1.12%19.590.59
11/261,6701,6901,6701,680-2.89%3,0009億8464万-1.18%19.590.59
11/251,7301,7401,7101,730-0.57%3,40010億1395万+1.7%20.170.61
11/241,7001,7401,6701,740+1.75%2,30010億1981万+2.59%20.290.61
11/201,7001,7101,7001,710-1.16%40010億223万+1.18%19.940.6
11/191,7001,7301,7001,730+2.37%90010億1395万+2.55%20.170.61
11/181,6801,6901,6601,690+0.6%1,4009億9050万+0.48%19.710.6
11/171,6701,6901,6601,680+1.2%9009億8464万0%19.590.59
11/161,6601,6601,6601,660-1.78%4009億7292万-1.01%19.360.59
11/131,6801,7001,6801,6900%7009億9050万+0.96%19.710.6
11/121,6901,6901,6901,690-0.59%1009億9050万+1.08%19.710.6
11/111,6901,7001,6901,700+0.59%1,3009億9637万+1.92%19.820.6
11/101,6601,7001,6601,6900%2,5009億9050万+1.62%19.710.6
11/091,6701,6901,6701,690+1.2%9009億9050万+1.87%19.710.6
11/061,6701,6701,6501,670-0.6%2,5009億7878万+0.97%19.470.59
11/051,7101,7101,6801,680-1.75%2,4009億8464万+1.82%19.590.59
11/041,7101,7201,7101,7100%1,50010億223万+4.01%19.940.6
11/021,7101,7101,7101,7100%80010億223万+4.33%19.940.6
10/301,7301,7301,7101,710-1.16%9,00010億223万+4.65%19.940.6
10/291,7201,7601,7201,730+1.17%4,90010億1395万+6.07%20.170.61
10/281,7101,7201,7001,7100%3,90010億223万+5.3%19.940.6
10/271,7701,7701,7001,710-2.29%8,60010億223万+5.69%19.940.6
10/261,6601,7801,6401,750+6.06%8,40010億2567万+8.49%20.410.62
10/231,6801,6901,6401,650-1.79%5,6009億6706万+2.87%19.240.58
10/221,7001,7401,6401,680-1.75%6,4009億8464万+5%19.590.59
10/211,7601,8501,7101,7100%39,30010億223万+7.41%19.940.6
10/201,6301,8001,6301,710+6.21%29,50010億223万+7.89%19.940.6
10/191,6001,6301,6001,610+1.26%1,2009億4362万+2.03%18.770.57
10/161,6001,6001,5901,590-1.85%1,4009億3189万+0.82%18.540.56
10/141,6001,6201,6001,620+1.25%7009億4948万+2.79%18.890.57
10/131,6201,6301,6001,600-3.03%3,0009億3776万+1.78%18.660.56
10/091,6101,6801,6101,650+3.13%2,0009億6706万+4.9%19.240.58
10/081,5901,6001,5901,6000%3009億3776万+1.78%18.660.56
10/061,5901,6101,5901,600-1.23%4009億3776万+1.85%18.660.56
10/051,6001,6201,5901,620+1.89%3,2009億4948万+3.38%18.890.57
10/021,5901,5901,5701,5900%1,0009億3189万+2.05%18.540.56
10/011,5901,5901,5901,590+0.63%1009億3189万+2.05%18.540.56
09/301,5801,5801,5801,580+1.28%2009億2603万+1.02%18.420.56
09/291,5901,5901,5401,560-0.64%1,2009億1431万-0.76%18.190.55
09/281,5601,5701,5601,570+1.29%4009億2017万-0.63%18.310.55
09/251,5801,5801,5501,550-1.27%7009億845万-2.52%18.070.55
09/241,6001,6001,5501,570-1.88%3,5009億2017万-1.81%18.310.55
09/171,6101,6201,6001,600-1.84%9009億3776万-0.5%18.660.56
09/161,5601,6301,5601,630+4.49%2,3009億5534万+0.87%19.010.57
09/151,5601,5601,5601,560+0.65%1009億1431万-3.94%18.190.55
09/141,5801,6001,5501,550-1.9%1,4009億845万-5.14%18.070.55
09/111,5801,5901,5701,580+2.6%2,8009億2603万-3.95%18.420.56
09/101,5601,5601,5401,5400%6009億259万-6.95%17.960.54
09/091,5501,5501,5401,540+3.36%9009億259万-7.56%17.960.54
09/081,5501,5501,4901,490-1.97%3,7008億7328万-11.2%17.370.53
09/071,4801,5301,4801,520-0.65%3,2008億9087万-10.22%17.720.54
09/041,5801,5801,5001,530-3.77%4,2008億9673万-10.32%17.840.54
09/031,5901,6301,5901,590+1.92%5,9009億3189万-7.56%18.540.56
09/021,4801,5801,4801,560+1.96%2,6009億1431万-9.93%18.190.55
09/011,6101,6101,5301,530-6.13%5,0008億9673万-12.32%17.840.54
08/311,6701,6701,6301,6300%3,2009億5534万-7.28%19.010.57
08/281,5801,6401,5801,630+3.82%3,6009億5534万-7.75%19.010.57
08/271,5301,5801,5001,570+4.67%7,9009億2017万-11.6%18.310.55
08/261,4401,5201,4301,500+7.14%9,3008億7915万-16.11%17.490.53
08/251,4201,5801,3001,400-10.83%21,3008億2054万-22.27%16.320.49
08/241,6401,6901,5701,570-9.77%11,8009億2017万-13.69%18.310.55
08/211,7301,7501,7201,740-2.25%8,70010億1981万-4.92%20.290.61
08/201,7701,7801,7701,7800%1,90010億4325万-2.94%20.760.63
08/191,8101,8101,7701,780-1.11%2,60010億4325万-3.1%20.760.63
08/181,8001,8201,8001,800+1.12%90010億5498万-2.17%20.990.63
08/171,7901,7901,7701,780-0.56%1,90010億4325万-3.31%20.760.63
08/141,8001,8101,7801,790-1.65%5,10010億4911万-2.77%20.870.63
08/131,8001,8201,8001,820+0.55%1,20010億6670万-1.25%21.220.64
08/121,8201,8201,8001,810-0.55%3,40010億6084万-1.95%21.110.64
08/111,8401,8501,8201,820-0.55%4,40010億6670万-1.67%21.220.64
08/101,8201,8301,8101,830+0.55%2,20010億7256万-1.72%21.340.65
08/071,8301,8301,8201,820-0.55%2,10010億6670万-2.36%21.220.64
08/061,8401,8501,8301,830-0.54%3,30010億7256万-1.93%21.340.65
08/051,8601,8801,8301,840-0.54%8,10010億7842万-1.5%21.460.65
08/041,8501,8501,8501,8500%60010億8428万-0.96%21.570.65
08/031,8801,8801,8401,850-2.12%2,70010億8428万-0.91%21.570.65
07/311,8701,8901,8601,8900%3,60011億772万+1.07%22.040.67
07/301,8501,8901,8501,890+1.07%4,10011億772万+1.07%22.040.67
07/291,8601,8701,8601,8700%1,30010億9600万-0.05%21.80.66
07/281,8301,8701,8101,870+1.08%5,90010億9600万-0.05%21.80.66
07/271,8501,8801,8501,8500%2,00010億8428万-1.12%21.570.65
07/241,8601,8601,8501,850-0.54%3,20010億8428万-1.07%21.570.65
07/231,8401,8901,8301,860+1.09%10,30010億9014万-0.53%21.690.66
07/221,8301,8501,8101,8400%12,10010億7842万-1.6%21.460.65
07/211,8601,8601,8301,840-0.54%8,90010億7842万-1.6%21.460.65
07/171,8601,8801,8401,8500%6,30010億8428万-1.02%21.570.65
07/161,8701,8701,8401,8500%3,90010億8428万-1.02%21.570.65
07/151,8701,8801,8501,850-0.54%5,20010億8428万-0.96%21.570.65
07/141,8201,8801,8201,860+2.76%13,40010億9014万-0.37%21.690.66
07/131,8001,8301,7901,810+1.12%5,20010億6084万-3%21.110.64
07/101,8601,8601,7401,790-2.72%16,60010億4911万-4.18%20.870.63
07/091,8501,8801,7201,840-2.13%35,50010億7842万-1.66%21.460.65
07/081,9301,9901,8801,880-3.09%45,30011億186万+0.48%21.920.66
07/072,0802,0801,9201,940-7.62%97,40011億3703万+3.8%22.620.68
07/061,9502,3801,9502,100+11.7%654,30012億3081万+12.48%24.490.74
07/031,8801,9001,8701,880+0.53%2,20011億186万+1.29%21.920.66
07/021,8801,9001,8701,8700%90010億9600万+0.81%21.80.66
07/011,8701,8701,8401,870+1.08%1,50010億9600万+0.81%21.80.66
06/301,8401,8701,8401,850+1.09%1,60010億8428万-0.27%21.570.65