株価チャート

2015/06/11～2015/11/05

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
11/05727738723732+2.09%10,000146億6269万+2.66%3.130.53
11/04739740693717-2.18%17,300143億6222万+0.99%3.060.52
11/02728735719733-0.41%12,900146億8272万+3.39%3.130.53
10/30739752735736+0.55%28,500147億4281万+4.1%3.150.53
10/29745747721732-1.35%46,700146億6269万+3.98%3.130.53
10/28748748740742+0.27%13,000148億6300万+5.7%3.170.53
10/27736745708740+1.09%14,300148億2294万+5.71%3.160.53
10/26724749712732+1.1%27,200146億6269万+5.02%3.130.53
10/23715725713724+1.4%10,100145億244万+4.32%3.090.52
10/22715715710714-0.14%5,100143億213万+3.18%3.050.51
10/21714716705715+0.42%13,900143億2216万+3.47%3.060.51
10/20717717708712+0.28%6,400142億6207万+3.34%3.040.51
10/19712715704710-0.28%5,700142億2201万+3.2%3.030.51
10/16724724708712-1.52%11,400142億6207万+3.79%3.040.51
10/15711724710723+1.83%15,900144億8241万+5.7%3.090.52
10/14713717705710-0.42%12,800142億2201万+3.95%3.030.51
10/137147147047130%11,100142億8210万+4.55%3.050.51
10/09713719709713+0.56%12,900142億8210万+4.7%3.050.51
10/08690712680709+3.05%41,200142億197万+4.42%3.030.51
10/07684693679688+1.18%12,600137億8132万+1.47%2.940.5
10/06688688673680+0.29%9,900136億2108万+0.29%2.910.49
10/05684698670678-0.44%11,000135億8101万0%2.90.49
10/02688690672681-1.02%9,400136億4111万+0.29%2.910.49
10/01691699679688+0.88%17,300137億8132万+1.33%2.940.5
09/30680686675682+1.64%7,400136億6114万+0.44%2.910.49
09/29674681668671-1.47%26,400134億4080万-1.47%2.870.48
09/28676686669681-1.02%11,100136億4111万-0.29%2.910.49
09/25668697667688+3.61%21,600137億8132万+0.44%2.940.5
09/24678684663664-2.64%14,100133億58万-3.49%2.840.48
09/18683689671682-0.15%15,800136億6114万-1.3%2.910.49
09/17677685675683+2.09%11,300136億8117万-1.44%2.920.49
09/16672673661669+0.15%10,500134億73万-3.46%2.860.48
09/15675677666668-0.74%7,200133億8070万-3.88%2.850.48
09/14685690670673-0.88%14,300134億8086万-3.3%2.880.48
09/11669683664679+2.72%27,200136億104万-2.44%2.90.49
09/10668675660661-3.08%22,400132億4049万-4.76%2.830.48
09/09690697668682+2.25%24,900136億6114万-1.59%2.910.49
09/08671675666667-1.04%11,600133億6067万-3.47%2.850.48
09/07672690661674-1.17%22,400135億89万-2.32%2.880.49
09/04709712670682-2.71%47,000136億6114万-1.02%2.910.49
09/03692719687701+3.85%34,100140億4173万+2.04%30.5
09/02647689647675+1.2%32,200135億2092万-1.32%2.880.49
09/01674687665667-2.77%132,100133億6067万-2.34%2.850.48
08/31690692668686-0.15%79,700137億4126万+0.59%2.930.49
08/28700700683687+0.59%23,700137億6129万+1.03%2.940.49
08/27696707681683-0.87%39,400136億8117万+0.74%2.920.49
08/26690704670689-0.14%45,100138億135万+1.92%2.940.5
08/25648729648690-0.14%62,700138億2139万+2.37%2.950.5
08/24689732689691-5.21%79,200138億4142万+2.67%2.950.5
08/21720747718729-0.41%51,900146億259万+8.64%3.120.52
08/20721755718732+1.53%37,400146億6269万+9.42%3.130.53
08/19770802710721-6.97%102,000144億4235万+8.42%3.080.52
08/18744810744775+4.59%142,200155億2402万+17.07%3.310.56
08/17725743725741+3.49%53,300148億4297万+12.96%3.170.53
08/14701723699716+2.43%36,000143億4219万+9.98%3.060.52
08/13697711685699+0.29%36,400140億166万+8.04%2.990.5
08/12685705677697+0.29%50,100139億6160万+8.23%2.980.5
08/11681700680695+2.96%63,700139億2154万+8.09%2.970.5
08/10651676648675+5.3%39,800135億2092万+5.47%2.880.49
08/07642648637641+0.63%20,500128億3987万+0.47%2.740.46
08/06640652636637+0.47%27,600127億5974万-0.16%2.720.46
08/05640642633634+0.16%16,100126億9965万-0.63%2.710.46
08/04639643622633-1.71%23,000126億7962万-0.63%2.710.46
08/03638650638644+1.26%24,600128億9996万+1.26%2.750.46
07/31636639631636+0.16%18,500127億3971万+0.16%2.720.46
07/30638642635635-0.16%16,700127億1968万+0.16%2.710.46
07/29638639633636-0.16%18,100127億3971万+0.63%2.720.46
07/28642644628637-1.24%50,100127億5974万+0.95%2.720.46
07/27633646628645+1.9%45,400129億1999万+2.38%2.760.46
07/24641648631633-1.56%30,200126億7962万+0.64%2.710.46
07/23648650636643-0.31%23,000128億7993万+2.55%2.750.46
07/22639657633645-0.15%38,100129億1999万+3.2%2.760.46
07/21656657642646-1.07%28,000129億4002万+3.53%2.760.46
07/17670672650653-2.54%56,200130億8024万+5.15%2.790.47
07/16696696661670+5.35%248,000134億2077万+8.24%2.860.48
07/156366406306360%21,100127億3971万+3.08%2.720.46
07/14641642632636+0.79%19,100127億3971万+3.25%2.720.46
07/13625638625631+0.96%20,400126億3956万+2.77%2.70.45
07/10611649609625+1.46%85,400125億1937万+2.12%2.670.45
07/09615622610616-2.53%106,000123億3909万+0.82%2.630.44
07/08643651632632-2.62%41,100126億5959万+3.61%2.70.45
07/07642654639649+1.72%83,100130億11万+6.74%2.770.47
07/06621647621638+1.59%46,800127億7977万+5.28%2.730.46
07/03635655620628-0.95%31,000125億7946万+4.15%2.680.45
07/02650658622634-1.4%29,900126億9965万+5.49%2.710.46
07/01612647609643+5.07%91,200128億7993万+7.35%2.750.46
06/30602612599612+1.66%28,200122億5897万+2.51%2.620.44
06/29605607593602-0.66%29,100120億5866万+1.01%2.570.43
06/26609614604606-0.33%30,100121億3878万+1.85%2.590.44
06/25604611598608+0.66%44,000121億7884万+2.36%2.60.44
06/246026055946040%42,600120億9872万+1.85%2.580.43
06/23613618598604-0.98%45,000120億9872万+1.85%2.580.43
06/226146216076100%35,100122億1891万+3.39%2.610.44
06/19600615600610+2.18%33,400122億1891万+3.92%2.610.44
06/18595612594597-0.33%37,300119億5850万+2.23%2.550.43
06/17600611594599-0.17%68,300119億9856万+3.1%2.560.43
06/16600601593600+1.01%8,000120億1860万+3.63%2.560.43
06/15597597589594-1.49%18,500118億9841万+3.13%2.540.43
06/12611611598603-0.82%35,700120億7869万+5.05%2.580.43
06/11603611599608+1.33%23,400121億7884万+6.48%2.60.44