株価チャート

2015/06/26～2015/11/20

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
11/20341343341343+0.59%8,20035億8092万+0.59%6.380.75
11/19348348341341-0.29%21,00035億6004万0%6.350.75
11/18343343340342-0.58%9,30035億7048万+0.29%6.370.75
11/173443453433440%10,00035億9136万+1.18%6.40.75
11/163453463443440%7,60035億9136万+1.18%6.40.75
11/133443463443440%3,30035億9136万+1.18%6.40.75
11/123423453423440%4,70035億9136万+1.47%6.40.75
11/11344345343344-0.58%7,70035億9136万+1.47%6.40.75
11/10342347342346+0.58%8,00036億1224万+2.37%6.440.76
11/09342344342344+0.88%3,20035億9136万+1.78%6.40.75
11/063393413393410%4,30035億6004万+0.89%6.350.75
11/05339344336341+0.29%6,20035億6004万+1.19%6.350.75
11/043443483403400%17,70035億4960万+0.89%6.330.74
11/02340343340340-0.58%4,60035億4960万+0.89%6.330.74
10/303433463403420%4,60035億7048万+1.48%6.370.75
10/293423463403420%11,40035億7048万+1.48%6.370.75
10/28344344342342-0.58%3,60035億7048万+1.18%6.370.75
10/273413463413440%10,30035億9136万+1.78%6.40.75
10/26342345342344+1.78%8,00035億9136万+1.78%6.40.75
10/23336340336338+0.3%4,10035億2872万0%6.290.74
10/223363373363370%3,50035億1828万-0.3%6.270.74
10/21335338335337+0.6%4,90035億1828万-0.59%6.270.74
10/20338338335335-0.59%7,40034億9740万-1.18%6.240.73
10/19336337335337+0.3%7,80035億1828万-0.59%6.270.74
10/163343373343360%8,10035億784万-0.88%6.250.73
10/15334337334336+0.9%10,70035億784万-0.88%6.250.73
10/14334335333333-0.3%5,90034億7652万-1.77%6.20.73
10/133343363343340%10,20034億8696万-1.76%6.220.73
10/093343373343340%4,50034億8696万-2.05%6.220.73
10/08333336333334-0.3%11,80034億8696万-2.05%6.220.73
10/07334335333335+0.3%3,40034億9740万-2.05%6.240.73
10/06335337334334-0.3%4,20034億8696万-2.62%6.220.73
10/05332335331335+0.3%9,10034億9740万-2.62%6.240.73
10/02332336332334-0.6%8,10034億8696万-2.91%6.220.73
10/01334342334336+0.3%2,90035億784万-2.33%6.250.73
09/30334335330335+0.3%4,70034億9740万-2.9%6.240.73
09/29333343326334-0.6%16,90034億8696万-3.47%6.220.73
09/28335343335336-4%18,30035億784万-3.45%6.250.73
09/25342350342350+2.04%22,50036億5400万+0.29%6.510.77
09/24347349343343-1.44%33,70035億8092万-2.28%6.380.75
09/18344349343348+0.29%10,10036億3312万-1.14%6.480.76
09/17346350341347-0.29%7,20036億2268万-1.7%6.460.76
09/16344349344348+0.87%7,00036億3312万-1.69%6.480.76
09/15343348343345-0.86%5,90036億180万-2.82%6.420.75
09/14343349340348+0.87%17,30036億3312万-2.25%6.480.76
09/11337345337345+1.77%7,20036億180万-3.36%6.420.75
09/10340342330339-1.45%10,90035億3916万-5.31%6.310.74
09/09336344336344+2.99%5,30035億9136万-4.44%6.40.75
09/08333337333334-0.6%2,40034億8696万-7.48%6.220.73
09/07334336331336-1.18%10,80035億784万-7.44%6.250.73
09/04349349338340-3.13%13,00035億4960万-6.85%6.330.74
09/033513553503510%3,30036億6444万-4.36%6.530.77
09/02346353346351-0.85%14,60036億6444万-4.62%6.530.77
09/01355357354354-0.56%4,90036億9576万-4.32%6.590.77
08/31362362353356-0.84%18,50037億1664万-4.04%6.630.78
08/28349359349359+2.57%9,90037億4796万-3.49%6.680.79
08/27349357346350+2.64%22,70036億5400万-6.17%6.510.77
08/26346346333341+3.33%34,50035億6004万-8.82%6.350.75
08/25320362320330-6.25%38,10034億4520万-12.23%6.140.72
08/24357367348352-4.09%38,40036億7488万-6.88%6.550.77
08/21373373365367-2.13%51,30038億3148万-2.91%6.830.8
08/20378379375375-0.79%4,00039億1500万-1.06%6.980.82
08/19382383378378-1.82%11,90039億4632万-0.26%7.040.83
08/18377386376385+2.12%15,20040億1940万+1.58%7.170.84
08/17374377374377+1.07%3,90039億3588万-0.26%7.020.82
08/14372375372373+0.27%4,00038億9412万-1.32%6.940.82
08/13372375372372-0.8%3,20038億8368万-1.59%6.920.81
08/12372375372375+0.54%2,80039億1500万-0.79%6.980.82
08/113723743723730%6,60038億9412万-1.06%6.940.82
08/10377378372373-1.06%20,00038億9412万-1.06%6.940.82
08/073783813773770%6,60039億3588万0%7.020.82
08/06377381376377-0.26%5,60039億3588万-0.26%7.020.82
08/05379380377378-1.05%10,50039億4632万+0.27%7.040.83
08/04382385382382-0.52%7,20039億8808万+1.33%7.110.84
08/033843883833840%13,30040億896万+1.86%7.150.84
07/313833853823840%7,00040億896万+2.13%7.150.84
07/303833843763840%27,30040億896万+2.13%7.150.84
07/29385385380384+0.26%5,10040億896万+2.13%7.150.84
07/28384387376383+0.26%11,30039億9852万+1.86%7.130.84
07/273873883803820%19,70039億8808万+1.6%7.110.84
07/243843843823820%4,70039億8808万+1.6%7.110.84
07/233813843803820%11,50039億8808万+1.6%7.110.84
07/22375382375382+1.06%8,70039億8808万+1.87%7.110.84
07/21377379376378+0.8%16,40039億4632万+0.8%7.040.83
07/17378378372375-0.53%8,90039億1500万0%6.980.82
07/16376377372377+0.27%4,10039億3588万+0.53%7.020.82
07/153733773723760%6,10039億2544万+0.27%70.82
07/14375376374376+0.8%7,10039億2544万+0.53%70.82
07/13375375368373+0.81%15,20038億9412万-0.27%6.940.82
07/10368373368370+0.54%4,20038億6280万-1.07%6.890.81
07/093633683563680%33,00038億4192万-1.6%6.850.8
07/083733743653680%21,70038億4192万-1.87%6.850.8
07/07370374368368+0.27%28,40038億4192万-1.87%6.850.8
07/06370374367367-2.91%37,30038億3148万-2.13%6.830.8
07/03380382376378-0.53%7,80039億4632万+0.8%7.040.83
07/02375383375380+1.6%16,10039億6720万+1.06%7.070.83
07/01372374369374+1.36%4,50039億456万-0.53%6.960.82
06/30370375367369-0.27%26,00038億5236万-1.86%6.870.81
06/29375378365370-2.37%80,20038億6280万-1.6%6.890.81
06/26388390372379-1.04%39,70039億5676万+0.8%7.050.83