株価チャート

2015/06/22～2015/11/17

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
11/17122122120122+0.83%18,00033億2216万+1.67%138.320.61
11/16121122119121-1.63%12,00032億9492万+0.83%137.190.6
11/131221241221230%21,00033億4939万+2.5%139.450.61
11/121231251191230%43,00033億4939万+2.5%139.450.61
11/11124124120123-0.81%12,00033億4939万+3.36%139.450.61
11/10123124123124+0.81%15,00033億7662万+4.2%140.590.62
11/09121125121123-0.81%40,00033億4939万+3.36%139.450.61
11/06120124120124+3.33%14,00033億7662万+5.08%140.590.62
11/05121122120120-3.23%30,00032億6769万+1.69%136.050.6
11/04124124124124+0.81%3,00033億7662万+5.08%140.590.62
11/021231231231230%4,00033億4939万+5.13%139.450.61
10/30125125123123-0.81%18,00033億4939万+5.13%139.450.61
10/29125126123124+0.81%102,00033億7662万+5.98%140.590.62
10/28118123118123+3.36%111,00033億4939万+5.13%139.450.61
10/271181201181190%12,00032億4046万+2.59%134.920.59
10/26119119117119+0.85%14,00032億4046万+2.59%134.920.59
10/23117118117118+0.85%10,00032億1323万+1.72%133.790.59
10/221171171171170%2,00031億8600万+0.86%132.650.58
10/21115117115117+0.86%6,00031億8600万+0.86%132.650.58
10/20115117113116+1.75%13,00031億5877万0%131.520.58
10/19118118109114-2.56%29,00031億431万-1.72%129.250.57
10/16116118116117-0.85%8,00031億8600万+0.86%132.650.58
10/151141181141180%14,00032億1323万+1.72%133.790.59
10/141191191181180%6,00032億1323万+1.72%133.790.59
10/13115118114118+1.72%15,00032億1323万+0.85%133.790.59
10/09115118113116+0.87%29,00031億5877万-0.85%131.520.58
10/081161171151150%10,00031億3154万-1.71%130.380.57
10/07117117113115-0.86%33,00031億3154万-1.71%130.380.57
10/06115116115116+0.87%12,00031億5877万-0.85%131.520.58
10/051151161151150%6,00031億3154万-1.71%130.380.57
10/02114116113115+0.88%13,00031億3154万-1.71%130.380.57
10/01115118113114-0.87%26,00031億431万-2.56%129.250.57
09/30115117114115-0.86%19,00031億3154万-1.71%130.380.57
09/28115117113116+0.87%9,00031億5877万-1.69%131.520.58
09/25114115114115+1.77%6,00031億3154万-3.36%130.380.57
09/24114114113113-2.59%17,00030億7708万-5.04%128.120.56
09/18120120115116-2.52%14,00031億5877万-3.33%131.520.58
09/171181201161190%33,00032億4046万-1.65%134.920.59
09/16118119118119+2.59%2,00032億4046万-1.65%134.920.59
09/15113116113116-1.69%9,00031億5877万-4.92%131.520.58
09/141181181161180%6,00032億1323万-3.28%133.790.59
09/111181181181180%8,00032億1323万-4.07%133.790.59
09/10115118115118+1.72%4,00032億1323万-4.84%133.790.59
09/091151201151160%17,00031億5877万-6.45%131.520.58
09/08118120116116-2.52%16,00031億5877万-7.2%131.520.58
09/07112120112119+2.59%22,00032億4046万-5.56%134.920.59
09/04120121115116-2.52%23,00031億5877万-7.94%131.520.58
09/03122122119119-2.46%21,00032億4046万-6.3%134.920.59
09/02118122118122+1.67%15,00033億2216万-4.69%138.320.61
09/011201231191200%24,00032億6769万-6.98%136.050.6
08/31119123118120+0.84%21,00032億6769万-6.98%136.050.6
08/28117123117119+1.71%80,00032億4046万-8.46%134.920.59
08/27115122115117+0.86%62,00031億8600万-10.69%132.650.58
08/26104116104116+10.48%45,00031億5877万-12.12%131.520.58
08/2510211199105-5.41%226,00028億5923万-21.05%119.050.52
08/24125128111111-13.95%153,00030億2262万-17.16%125.850.55
08/21130130127129-3.73%93,00035億1277万-5.15%146.260.64
08/20129134129134+1.52%47,00036億4893万-1.47%151.930.67
08/19133134131132-0.75%31,00035億9446万-3.65%149.660.66
08/18131134131133+1.53%17,00036億2169万-2.92%150.790.66
08/17133134130131-2.96%76,00035億6723万-4.38%148.530.65
08/14132135132135+2.27%31,00036億7616万-2.17%153.060.67
08/13130138130132-0.75%120,00035億9446万-4.35%149.660.66
08/121311331291330%13,00036億2169万-3.62%150.790.66
08/11130133129133+2.31%45,00036億2169万-4.32%150.790.66
08/10132132130130-2.26%58,00035億4000万-6.47%147.390.65
08/07134134132133-0.75%24,00036億2169万-5%150.790.66
08/06135136134134-0.74%48,00036億4893万-4.29%151.930.67
08/05133135133135+1.5%9,00036億7616万-3.57%153.060.67
08/04134134132133-1.48%44,00036億2169万-5.67%150.790.66
08/03137137134135-0.74%28,00036億7616万-4.26%153.060.67
07/31139139136136-2.16%35,00037億339万-3.55%154.190.68
07/301401401371390%43,00037億8508万-2.11%157.60.69
07/291401411391390%56,00037億8508万-2.11%157.60.69
07/281391401361390%50,00037億8508万-2.8%157.60.69
07/27140140139139-2.11%27,00037億8508万-2.8%157.60.69
07/24144144139142-1.39%54,00038億6677万-0.7%1610.71
07/23141144141144+2.86%89,00039億2123万+0.7%163.260.72
07/22141141139140-0.71%46,00038億1231万-2.1%158.730.7
07/211421431401410%50,00038億3954万-2.76%159.860.7
07/17144145139141-1.4%57,00038億3954万-2.08%159.860.7
07/16145145142143-0.69%76,00038億9400万-0.69%162.130.71
07/15143145142144+1.41%65,00039億2123万0%163.260.72
07/14145147142142+0.71%221,00038億6677万-1.39%1610.71
07/13139143139141+2.17%54,00038億3954万-2.08%159.860.7
07/10139140138138-2.13%20,00037億5785万-3.5%156.460.69
07/091391411231410%212,00038億3954万-1.4%159.860.7
07/08150153139141-3.42%242,00038億3954万-1.4%159.860.7
07/07141148141146+4.29%164,00039億7570万+2.1%165.530.73
07/06143143138140-3.45%119,00038億1231万-1.41%158.730.7
07/031451511411450%230,00039億4846万+2.11%164.40.72
07/02143147141145+1.4%205,00039億4846万+2.11%164.40.72
07/01139143137143+3.62%68,00038億9400万+0.7%162.130.71
06/301371421361380%154,00037億5785万-2.13%156.460.69
06/29139140135138-2.82%192,00037億5785万-2.13%156.460.69
06/26147147141142-4.05%247,00038億6677万+1.43%1610.71
06/25150154148148-1.33%335,00040億3016万+5.71%167.80.74
06/24150151147150-2.6%243,00040億8462万+8.7%170.070.74
06/23148154144154+1.32%943,00041億9354万+12.41%174.60.76
06/22143165142152+8.57%3,484,00041億3908万+11.76%172.330.75