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
2015
11/30197197191193-1.03%120,20037億3543万+1.58%-0.34
11/27200200195195-1.52%76,40037億7414万+2.63%-0.34
11/26194200194198+0.51%204,10038億3221万+4.76%-0.34
11/25199202195197-1.01%376,40038億1285万+4.23%-0.34
11/24191199191199+4.74%229,20038億5156万+5.85%-0.35
11/201921931901900%93,90036億7737万+1.06%-0.33
11/19189191189190+1.06%60,50036億7737万+1.06%-0.33
11/181881891871880%25,60036億3866万0%-0.33
11/17189190188188+0.53%38,70036億3866万0%-0.33
11/161861891861870%36,30036億1930万-0.53%-0.33
11/13187189186187-1.06%64,60036億1930万-0.53%-0.33
11/12188191188189+1.07%106,70036億5801万+0.53%-0.33
11/11187189187187+0.54%38,60036億1930万-1.06%-0.33
11/10185188185186-1.59%76,40035億9995万-1.59%-0.32
11/09188189187189+1.61%64,00036億5801万+0.53%-0.33
11/06186188186186-1.06%78,00035億9995万-1.06%-0.32
11/051881891871880%65,30036億3866万0%-0.33
11/04190191187188-0.53%99,40036億3866万+0.53%-0.33
11/02189189188189+0.53%43,70036億5801万+1.07%-0.33
10/30188190187188-0.53%63,00036億3866万+0.53%-0.33
10/291891901871890%43,40036億5801万+1.61%-0.33
10/28189189187189+0.53%54,10036億5801万+1.61%-0.33
10/271881891871880%42,60036億3866万+1.08%-0.33
10/26189190188188-0.53%34,40036億3866万+1.08%-0.33
10/23189191188189+0.53%123,50036億5801万+1.07%-0.33
10/221871901871880%85,90036億3866万+0.53%-0.33
10/21187189186188+1.08%92,50036億3866万+0.53%-0.33
10/20186190185186-0.53%69,90035億9995万-0.53%-0.32
10/19186189184187+2.19%113,70036億1930万0%-0.33
10/16186187182183-1.61%148,80035億4189万-2.14%-0.32
10/15186186182186-0.53%177,90035億9995万-0.53%-0.32
10/14192192187187-3.11%115,40036億1930万0%-0.33
10/13196196192193-2.53%75,50037億3543万+3.21%-0.34
10/09192198190198+3.66%193,80038億3221万+5.88%-0.34
10/08191195188191-0.52%107,90036億9672万+2.14%-0.33
10/07185194183192-0.52%332,70037億1608万+2.67%-0.33
10/06188204187193+3.76%311,00037億3543万+3.21%-0.34
10/05183189183186+2.76%60,80035億9995万-0.53%-0.32
10/02184184179181+1.12%31,80035億318万-3.21%-0.32
10/01180185178179+0.56%43,50034億6447万-4.28%-0.31
09/30178180177178+0.56%54,30034億4511万-4.81%-0.31
09/29182182176177-2.21%60,00034億2576万-5.85%-0.31
09/28183184180181-1.63%32,10035億318万-4.74%-0.32
09/25182184180184+1.66%54,00035億6124万-4.17%-0.32
09/24185187181181-3.21%54,40035億318万-6.22%-0.32
09/18191194187187-1.58%106,90036億1930万-4.1%-0.33
09/17188190187190+1.06%36,70036億7737万-3.06%-0.33
09/16193193187188-2.08%29,30036億3866万-5.05%-0.33
09/15192201191192+0.52%26,40037億1608万-3.52%-0.33
09/14193194191191-2.05%20,60036億9672万-4.98%-0.33
09/11193196190195+2.63%71,90037億7414万-3.47%-0.34
09/10188193187190-1.55%32,70036億7737万-6.4%-0.33
09/09184193182193+9.04%83,90037億3543万-5.85%-0.34
09/08182184177177-1.67%38,80034億2576万-14.49%-0.31
09/07182183179180-1.1%62,40034億8382万-13.88%-0.31
09/04192192182182-3.7%69,80035億2253万-13.74%-0.32
09/03192197189189-1.56%33,00036億5801万-11.68%-0.33
09/02191196189192-1.03%44,90037億1608万-11.11%-0.33
09/01201202194194-3.48%92,10037億5479万-10.6%-0.34
08/31201203199201+0.5%55,20038億9027万-8.22%-0.35
08/28192200192200+5.26%120,10038億7091万-9.09%-0.35
08/27185195185190+0.53%152,10036億7737万-14.41%-0.33
08/26177191177189+6.18%177,30036億5801万-15.63%-0.33
08/25168195167178-1.66%284,20034億4511万-21.24%-0.31
08/24204208181181-13.81%253,20035億318万-20.96%-0.32
08/21212216210210-1.87%181,30040億6446万-9.09%-0.37
08/20215218213214-2.73%162,40041億4188万-8.15%-0.37
08/19221224219220-1.35%24,90042億5801万-5.98%-0.38
08/18222225221223+0.9%30,60043億1607万-5.11%-0.39
08/17222223216221-1.34%148,20042億7736万-6.36%-0.38
08/14226226223224-0.44%19,20043億3542万-5.49%-0.39
08/13224226223225-0.44%32,00043億5478万-5.46%-0.39
08/12228230225226-1.74%71,40043億7413万-5.44%-0.39
08/11228230226230+1.77%54,30044億5155万-4.17%-0.4
08/10222227222226+0.44%53,40043億7413万-6.22%-0.39
08/07227228222225-4.26%358,90043億5478万-7.02%-0.39
08/06232235232235+0.43%47,40045億4833万-3.69%-0.41
08/05235235233234-0.43%47,70045億2897万-4.49%-0.41
08/04235237234235-1.26%30,10045億4833万-3.69%-0.41
08/03240240234238-0.42%37,70046億639万-2.46%-0.41
07/312392402362390%60,00046億2574万-2.05%-0.42
07/30233239232239+2.58%163,50046億2574万-2.45%-0.42
07/29235236232233-0.85%47,00045億962万-4.9%-0.41
07/28240240233235+0.86%100,50045億4833万-4.47%-0.41
07/27242243233233-3.32%86,80045億962万-5.28%-0.41
07/24243246241241-1.23%42,20046億6445万-2.03%-0.42
07/23243246242244+0.41%27,40047億2252万-0.81%-0.42
07/22244245243243-0.82%27,70047億316万-1.22%-0.42
07/21247247243245+0.41%41,10047億4187万-0.41%-0.43
07/172442452362440%56,70047億2252万-0.81%-0.42
07/162442442402440%68,00047億2252万-0.81%-0.42
07/15251251244244-2.4%49,60047億2252万-0.81%-0.42
07/14249251246250+0.81%89,90048億3864万+1.63%-0.44
07/13244248244248+1.64%35,10047億9993万+0.81%-0.43
07/10242244240244+0.83%72,40047億2252万-0.81%-0.42
07/09247247226242-3.2%238,00046億8381万-1.63%-0.42
07/08265266250250-7.41%249,70048億3864万+1.21%-0.44
07/07251270251270+7.57%144,70052億2574万+9.31%-0.47
07/062532532502510%151,60048億5800万+1.62%-0.44
07/03253256250251-2.33%194,60048億5800万+1.62%-0.44