株価チャート

2015/06/16～2015/11/10

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
11/10214216213214-0.47%16,00027億968万-2.73%6.240.41
11/09215215211215+0.94%35,00027億2235万-2.27%6.270.41
11/06217217211213-0.47%34,00026億9702万-2.74%6.210.41
11/05219219208214-1.38%135,00027億968万-2.28%6.240.41
11/04211221211217+2.84%150,00027億4767万-0.46%6.330.42
11/02206211200211-7.05%242,00026億7170万-2.76%6.150.41
10/30227230212227+0.89%171,00028億7429万+4.61%6.620.44
10/29230230223225-1.75%35,00028億4897万+4.17%6.560.43
10/28229229223229-0.87%45,00028億9962万+6.02%6.680.44
10/27234236229231-1.7%73,00029億2494万+7.44%6.730.45
10/26234236233235+0.86%79,00029億7559万+9.81%6.850.45
10/23232237232233+0.87%141,00029億5026万+9.39%6.790.45
10/22223232223231+4.52%190,00029億2494万+8.96%6.730.45
10/21217222217221+0.91%44,00027億9832万+4.74%6.440.43
10/202192202192190%19,00027億7299万+4.29%6.380.42
10/19219221217219+0.92%43,00027億7299万+4.29%6.380.42
10/16213219213217+1.4%31,00027億4767万+3.83%6.330.42
10/15214217210214-0.93%86,00027億968万+2.88%6.240.41
10/14220227215216-0.92%77,00027億3501万+3.85%6.30.42
10/132192192182180%16,00027億6033万+5.31%6.360.42
10/09217218216218+1.4%13,00027億6033万+5.83%6.360.42
10/08213216213215+0.94%21,00027億2235万+4.88%6.270.41
10/07213213213213+0.47%10,00026億9702万+3.9%6.210.41
10/06216216212212-0.93%17,00026億8436万+3.92%6.180.41
10/05210216208214+1.42%36,00027億968万+5.42%6.240.41
10/02207211205211+3.43%36,00026億7170万+4.46%6.150.41
10/012082082042040%20,00025億8306万+1.49%5.950.39
09/30198206198204+3.03%26,00025億8306万+2%5.950.39
09/29200200197198-1.49%29,00025億709万-1%5.770.38
09/28199201199201-1.47%4,00025億4508万0%5.860.39
09/25201204196204-0.97%22,00025億8306万+0.99%5.950.39
09/242062062062060%1,00026億839万+1.48%6.010.4
09/18210210205206-0.48%6,00026億839万+0.98%6.010.4
09/17208208203207-0.96%36,00026億2105万+1.47%6.040.4
09/162092092072090%17,00026億4637万+1.95%6.090.4
09/15209210208209-0.95%14,00026億4637万+1.95%6.090.4
09/14213216206211+0.96%57,00026億7170万+1.93%6.150.41
09/11204210203209+1.95%64,00026億4637万+0.48%6.090.4
09/10205205202205+0.99%16,00025億9573万-1.91%5.980.4
09/09206207201203+1%24,00025億7040万-3.33%5.920.39
09/08205207197201+0.5%38,00025億4508万-4.74%5.860.39
09/07191209188200+2.56%100,00025億3242万-5.66%5.830.39
09/04199201192195-2.01%79,00024億6910万-8.45%5.690.38
09/03202202195199+1.02%45,00025億1975万-6.57%5.80.38
09/02191200191197+2.07%34,00024億9443万-7.08%5.740.38
09/01204204193193-4.46%67,00024億4378万-8.96%5.630.37
08/31201204200202+0.5%40,00025億5774万-4.72%5.890.39
08/28200202194201+1.52%69,00025億4508万-4.74%5.860.39
08/27198203193198+6.45%180,00025億709万-5.71%5.770.38
08/26183190177186+5.68%105,00023億5515万-11.43%5.420.36
08/25176189173176-6.38%169,00022億2852万-15.79%5.130.34
08/24201201186188-9.62%196,00023億8047万-10.48%5.480.36
08/21211211206208-2.35%118,00026億3371万-0.48%6.060.4
08/20218221212213-3.18%103,00026億9702万+2.4%6.210.41
08/19225225218220-3.08%36,00027億8566万+6.28%6.410.42
08/18225228222227+0.89%23,00028億7429万+10.73%6.620.44
08/17220225217225+2.74%43,00028億4897万+10.84%6.560.43
08/14220224218219-0.45%92,00027億7299万+9.5%6.380.42
08/13228230220220-4.76%149,00027億8566万+11.11%6.410.42
08/12240242228231-2.94%169,00029億2494万+17.86%6.730.45
08/11244248236238-2.46%133,00030億1357万+22.68%6.940.46
08/10235244230244+6.09%264,00030億8955万+27.08%7.110.47
08/07230248225230+1.77%439,00029億1228万+21.69%6.710.44
08/06237237222226-3.83%307,00028億6163万+20.21%6.590.44
08/05234252222235+3.52%723,00029億7559万+26.34%6.850.45
08/04257273227227-3.4%4,060,00028億7429万+23.37%6.620.44
08/03235235235235+27.03%274,00029億7559万+29.12%6.850.45
07/31187190184185-0.54%28,00023億4248万+2.78%5.390.36
07/30194194182186-3.63%81,00023億5515万+3.33%5.420.36
07/29190195187193+3.21%59,00024億4378万+7.22%5.630.37
07/28180188180187+2.19%40,00023億6781万+3.89%5.450.36
07/27180185176183+1.67%37,00023億1716万+2.23%5.340.35
07/24179181179180+1.12%10,00022億7917万0%5.250.35
07/23176178176178-1.66%9,00022億5385万-1.11%5.190.34
07/22177181177181+0.56%15,00022億9184万+0.56%5.280.35
07/21178180178180+1.69%5,00022億7917万0%5.250.35
07/17180180177177-1.67%7,00022億4119万-1.67%5.160.34
07/161801801801800%4,00022億7917万-0.55%5.250.35
07/15178182178180+1.12%13,00022億7917万-0.55%5.250.35
07/14170178169178+7.23%40,00022億5385万-1.66%5.190.34
07/131661681661660%6,00021億190万-8.29%4.840.32
07/101661661651660%13,00021億190万-8.79%4.840.32
07/09163166160166-3.49%50,00021億190万-9.29%4.840.32
07/08181182171172-4.97%58,00021億7788万-6.52%5.010.33
07/07183183178181-0.55%28,00022億9184万-1.63%5.280.35
07/06181182181182-0.55%17,00023億450万-1.62%5.310.35
07/03182183181183+0.55%6,00023億1716万-1.08%5.340.35
07/02184184180182-1.09%23,00023億450万-1.62%5.310.35
07/01184185180184+2.22%9,00023億2982万-0.54%5.360.35
06/30179180177180-1.1%25,00022億7917万-3.23%5.250.35
06/29185185175182-1.62%16,00023億450万-2.15%5.310.35
06/261861861851850%20,00023億4248万-1.07%5.390.36
06/251851871851850%12,00023億4248万-1.07%5.390.36
06/24186186184185-0.54%13,00023億4248万-1.07%5.390.36
06/23185186184186+1.09%21,00023億5515万-0.53%5.420.36
06/22187187183184-1.08%18,00023億2982万-1.08%5.360.35
06/19194195183186-3.13%63,00023億5515万0%5.420.36
06/18182196182192+5.49%115,00024億3112万+3.23%5.60.37
06/171821821811820%21,00023億450万-2.15%5.310.35
06/161821821821820%10,00023億450万-2.67%5.310.35