株価チャート

2015/07/03～2015/11/30

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
20186/1, 株式併合 5→1
2015
11/301,2901,2901,2751,275-0.78%1,20073億8276万-5.06%45.544.68
11/271,2851,2851,2851,285-0.77%40074億4066万-4.89%45.894.72
11/261,2951,3051,2651,295+0.39%5,20074億9856万-4.78%46.254.76
11/251,2801,2951,2601,290+0.78%4,00074億6961万-5.7%46.074.74
11/241,2901,2901,2751,280-0.39%3,20074億1171万-7.11%45.724.7
11/201,2851,2851,2801,285+0.39%80074億4066万-7.42%45.894.72
11/191,2601,2801,2601,280+1.99%1,60074億1171万-8.51%45.724.7
11/181,2351,2951,2201,255+2.03%7,60072億6695万-11.12%44.824.61
11/171,2501,2651,2301,230-1.6%6,60071億2219万-13.74%43.934.52
11/161,3101,3101,1801,250-5.3%28,60072億3800万-13.13%44.644.59
11/131,3101,3401,3101,3200%1,80076億4332万-8.9%47.144.85
11/121,3251,3351,3001,320-1.12%4,40076億4332万-9.28%47.144.85
11/111,3301,3351,3201,335+0.38%4,20077億3018万-8.62%47.684.9
11/101,3501,3551,3201,330-4.32%4,60077億123万-9.22%47.54.89
11/091,4101,4101,3351,390-1.07%10,20080億4865万-5.25%49.645.11
11/061,2651,4201,2551,405+11.95%10,80081億3551万-4.29%50.185.16
11/051,3251,3251,2551,255-6.34%12,80072億6695万-14.51%44.824.61
11/041,3601,3801,3151,340-1.47%7,40077億5913万-9.21%47.864.92
11/021,4101,4101,3301,360-2.51%4,60078億7494万-8.17%48.575
10/301,4101,4301,3801,395-3.13%5,60080億7760万-6.06%49.825.12
10/291,4701,4701,3751,440-2.37%7,80083億3817万-3.16%51.435.29
10/281,4651,4801,4651,475-1.99%1,60085億4084万-0.87%52.685.42
10/271,4851,5051,4701,505+1.35%1,00087億1455万+1.14%53.755.53
10/261,5251,5251,4851,4850%4,20085億9874万-0.07%53.045.46
10/231,4851,4901,4851,485-0.34%1,00085億9874万+0.07%53.045.46
10/221,4751,4901,4651,490-0.67%2,40086億2769万+0.47%53.225.47
10/211,5051,5051,5001,5000%1,60086億8560万+1.21%53.575.51
10/201,5251,5251,5001,500-1.96%6,00086億8560万+1.28%53.575.51
10/191,5451,5451,5251,530-0.33%1,80088億5931万+3.31%54.645.62
10/161,6001,6001,5351,535-1.6%3,20088億8826万+3.86%54.825.64
10/151,6201,6751,5551,560-3.7%19,20090億3302万+5.62%55.725.73
10/141,6001,6201,5451,620+1.25%8,40093億8044万+10.13%57.865.95
10/131,5451,6051,5301,600+3.23%4,40092億6464万+9.14%57.145.88
10/091,5401,5651,5101,550+2.65%8,60089億7512万+6.16%55.365.69
10/081,4851,5151,4751,510+3.07%6,00087億4350万+3.42%53.935.55
10/071,4301,5051,4301,465+0.69%2,60084億8293万-0.07%52.325.38
10/061,4801,5001,4551,455+1.39%1,60084億2503万-1.49%51.975.35
10/051,4351,4351,4351,435+2.5%20083億922万-3.76%51.255.27
10/021,4001,4151,3851,400-1.06%1,40081億656万-6.04%505.14
10/011,4151,4151,4151,415+0.71%40081億9341万-4.84%50.545.2
09/301,4101,4101,3851,405-2.43%2,00081億3551万-5.51%50.185.16
09/291,4351,4401,4001,440-1.71%1,60083億3817万-3.94%51.435.29
09/281,4701,4751,3901,465-0.34%3,00084億8293万-3.3%52.325.38
09/251,4451,4701,4451,470+1.73%1,60085億1188万-3.73%52.55.4
09/241,4501,4501,4451,445-0.69%60083億6712万-6.05%51.615.31
09/181,4751,4751,4551,455-1.36%40084億2503万-5.95%51.975.35
09/171,4551,4801,4551,475+1.37%80085億4084万-5.27%52.685.42
09/161,4551,4551,4301,455+1.39%1,00084億2503万-7.03%51.975.35
09/151,4251,4651,4251,435-1.71%1,20083億922万-8.95%51.255.27
09/141,4701,4701,3601,460-0.68%4,00084億5398万-8.18%52.145.36
09/111,4601,4701,4601,4700%80085億1188万-8.24%52.55.4
09/101,4651,4701,4551,470-2.33%1,40085億1188万-9.15%52.55.4
09/091,4801,5051,4551,505+3.79%8,00087億1455万-7.95%53.755.53
09/081,4701,4901,4151,450-3.65%4,20083億9608万-12.12%51.795.33
09/071,3651,5401,3551,505+5.24%9,60087億1455万-9.66%53.755.53
09/041,4501,5001,3651,430-3.7%11,20082億8027万-14.88%51.075.25
09/031,5051,5051,4801,485+2.06%5,00085億9874万-12.6%53.045.46
09/021,4951,5551,4551,455-6.13%13,40084億2503万-15.16%51.975.35
09/011,6501,6551,5301,550-5.78%19,80089億7512万-10.71%55.365.69
08/311,6701,6751,6101,645-6.27%23,40095億2520万-6.11%58.756.04
08/281,9301,9451,6851,755-3.04%146,800101億6215万-0.62%62.686.45
08/271,8101,8101,8101,810+28.37%9,000104億8062万+1.8%64.646.65
08/261,4001,4251,3101,410+6.42%9,80081億6446万-21.19%50.365.18
08/251,2751,4301,2301,325-5.36%16,60076億7228万-27.12%47.324.87
08/241,6001,6351,4001,400-18.6%23,80081億656万-24.41%505.14
08/211,7401,7451,6801,720-6.01%9,60099億5948万-8.66%61.436.32
08/201,7301,8501,7201,830+4.27%9,600105億9643万-3.79%65.366.72
08/191,7601,7751,7501,755-0.28%3,600101億6215万-8.36%62.686.45
08/181,6301,7601,6301,760+5.39%13,800101億9110万-8.9%62.866.47
08/171,6751,6951,6651,670-1.18%6,80096億6996万-14.23%59.646.13
08/141,6751,7301,6451,690+0.9%9,40097億8577万-13.91%60.366.21
08/131,7351,7401,6701,675-4.29%10,40096億9892万-15.53%59.826.15
08/121,7401,7751,7401,750-1.69%3,600101億3320万-13.28%62.56.43
08/111,8251,8251,7651,780+1.42%3,200103億691万-12.53%63.576.54
08/101,8501,8501,7551,755-6.65%14,000101億6215万-14.52%62.686.45
08/071,8901,9501,8801,880-0.53%7,800108億8595万-9.4%67.146.91
08/061,8651,9101,8651,890+0.53%5,000109億4385万-9.79%67.56.94
08/051,8651,8901,8651,880+1.35%4,400108億8595万-10.9%67.146.91
08/041,8751,8801,8551,855+0.27%3,400107億4119万-12.75%66.256.81
08/031,8751,8751,8501,850-2.37%6,400107億1224万-13.59%66.076.8
07/311,9201,9201,8801,895+0.26%8,000109億7280万-12.55%67.686.96
07/302,0302,0301,8801,890-5.03%16,800109億4385万-13.74%67.56.94
07/291,9452,2001,8951,990+2.05%80,600115億2289万-10.12%71.077.31
07/281,9651,9901,8501,950-2.01%18,600112億9128万-12.75%69.647.16
07/272,0502,0501,9851,990-2.93%7,800115億2289万-12.02%71.077.31
07/242,0802,0901,9752,050-1.44%15,800118億7032万-10.36%73.227.53
07/232,1302,1452,0802,080-2.58%9,800120億4403万-10.03%74.297.64
07/222,1852,1952,1202,135-2.29%12,000123億6250万-8.96%76.257.84
07/212,1652,1852,1652,185+0.46%5,000126億5202万-7.92%78.048.03
07/172,1802,1852,1602,175-0.23%3,800125億9412万-9.34%77.687.99
07/162,1802,1952,1452,180+0.23%11,200126億2307万-10.55%77.868.01
07/152,1452,2052,1402,1750%14,400125億9412万-12.26%77.687.99
07/142,1752,1952,1302,175+2.11%24,600125億9412万-13.93%77.687.99
07/132,1502,1702,1052,130+2.9%15,400123億3355万-17.86%76.077.82
07/102,1552,1852,0602,070-5.69%29,200119億8612万-23.84%73.937.6
07/092,2602,2602,0402,195-13.58%93,200127億992万-21.21%78.48.06
07/082,3002,5902,2352,540+15.98%277,600147億761万-9.54%90.729.33
07/072,2302,2652,1852,190-1.79%13,000126億8097万-21.36%78.228.05
07/062,2752,2752,2002,230-2.41%8,800129億1259万-19.2%79.658.19
07/032,2902,3302,2752,285-4.79%25,400132億3106万-15.9%81.618.39