株価チャート

2015/07/17～2015/12/14

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
202310/1, 株式分割 1→5
201710/1, 株式併合 10→1
2015
12/141,2041,2041,1901,202-1.96%87,500586億6732万-3.38%10.780.71
12/111,2141,2281,2141,226+1.49%87,000598億3872万-1.84%10.990.72
12/101,2161,2281,2081,208-1.15%77,000589億6017万-3.44%10.830.71
12/091,2281,2321,2161,222-0.16%72,000596億4349万-2.47%10.960.72
12/081,2461,2461,2221,224-1.13%54,500597億4110万-2.55%10.970.72
12/071,2541,2541,2301,2380%76,500604億2441万-1.75%11.10.73
12/041,2321,2441,2321,238-0.8%86,000604億2441万-1.98%11.10.73
12/031,2481,2561,2421,248-0.48%43,500609億1250万-1.58%11.190.74
12/021,2441,2541,2401,254+1.29%56,000612億534万-1.42%11.240.74
12/011,2261,2401,2241,238+1.31%99,000604億2441万-2.98%11.10.73
11/301,2321,2321,2121,222-0.81%114,500596億4349万-4.75%10.960.72
11/271,2461,2461,2261,232-1.12%96,000601億3157万-4.42%11.050.73
11/261,2481,2521,2441,246+0.65%72,000608億1488万-3.71%11.170.74
11/251,2601,2601,2341,238-0.96%90,500604億2441万-4.62%11.10.73
11/241,2461,2661,2381,250+1.13%157,500610億1011万-4.07%11.210.74
11/201,2241,2401,2181,236+0.65%132,000603億2680万-5.36%11.080.73
11/191,2341,2421,2221,228-0.16%99,000599億3633万-6.33%11.010.73
11/181,2501,2541,2281,230-1.44%123,500600億3395万-6.39%11.030.73
11/171,2441,2561,2381,248+0.32%83,500609億1250万-5.31%11.190.74
11/161,2341,2501,2281,244+0.16%104,500607億1726万-5.83%11.150.73
11/131,2541,2621,2121,242-2.51%322,500606億1965万-6.19%11.140.73
11/121,2861,2961,2581,274-1.24%238,000621億8151万-3.92%11.420.75
11/111,3401,3561,2861,290-2.86%267,000629億6244万-2.79%11.570.76
11/101,3041,3321,2981,328+1.84%141,000648億1714万+0.15%11.910.78
11/091,3081,3181,2941,304-0.31%142,500636億4575万-1.51%11.690.77
11/061,3021,3121,2881,308+1.55%92,500638億4098万-1.06%11.730.77
11/051,2661,2941,2661,288+2.22%65,000628億6482万-2.2%11.550.76
11/041,2901,3021,2561,260-1.56%179,000614億9819万-3.96%11.30.74
11/021,3081,3101,2801,280-3.32%116,500624億7435万-2.29%11.480.76
10/301,3181,3301,3161,3240%79,500646億2191万+1.38%11.870.78
10/291,3401,3501,3161,324-2.22%196,500646億2191万+1.85%11.870.78
10/281,3521,4021,3461,3540%221,000660億8615万+4.56%12.140.8
10/271,3701,3721,3481,354-1.17%69,000660億8615万+5.04%12.140.8
10/261,3901,3901,3701,370-1.44%83,500668億6708万+6.78%12.280.81
10/231,3901,3981,3761,390+1.31%167,500678億4324万+8.93%12.460.82
10/221,3701,3821,3621,372+0.29%118,500669億6470万+8.2%12.30.81
10/211,3361,3701,3361,368+1.48%129,000667億6947万+8.4%12.270.81
10/201,3701,3701,3441,348-0.74%113,000657億9331万+7.32%12.090.8
10/191,3441,3641,3321,358+2.26%102,000662億8139万+8.73%12.180.8
10/161,3661,3721,3281,328-2.21%130,000648億1714万+7.1%11.910.78
10/151,3161,3641,3021,358+3.19%164,500662億8139万+10.05%12.180.8
10/141,3101,3221,3021,3160%82,500642億3145万+7.25%11.80.78
10/131,3261,3541,3101,316-1.5%269,000642億3145万+7.6%11.80.78
10/091,3021,3401,3021,336+2.61%175,500652億761万+9.6%11.980.79
10/081,2841,3041,2801,302-0.15%71,500635億4813万+7.16%11.670.77
10/071,2941,3081,2801,304+1.4%115,500636億4575万+7.41%11.690.77
10/061,2861,3101,2781,286+0.63%218,500627億6720万+6.19%11.530.76
10/051,2701,2901,2641,278+0.47%85,000623億7674万+5.79%11.460.75
10/021,2461,2721,2401,272+1.6%93,000620億8389万+5.65%11.40.75
10/011,2521,2601,2321,252+4.86%289,500611億773万+4.42%11.230.74
09/301,1681,1981,1621,194+2.23%104,000582億7686万-0.17%10.710.71
09/291,1861,1921,1621,168-2.83%107,000570億785万-2.59%10.470.69
09/281,1821,2061,1721,202+1.69%58,500586億6732万-0.25%10.780.71
09/251,1781,1901,1601,182+1.2%78,500576億9116万-2.31%10.60.7
09/241,1721,1741,1661,168-2.01%53,500570億785万-3.95%10.470.69
09/181,2001,2021,1861,192-1.32%51,500581億7924万-2.45%10.690.7
09/171,2101,2101,1961,208-0.49%83,000589億6017万-1.55%10.830.71
09/161,2101,2221,1901,214+2.02%69,000592億5302万-1.38%10.890.72
09/151,2081,2161,1861,190-0.5%63,500580億8163万-3.57%10.670.7
09/141,2181,2221,1841,196-1.81%89,000583億7447万-3.39%10.720.71
09/111,2241,2301,2061,218+1.16%133,500594億4825万-1.93%10.920.72
09/101,1581,2101,1501,204+2.03%100,500587億6494万-3.22%10.80.71
09/091,1601,1901,1601,180+3.51%180,500575億9355万-5.52%10.580.7
09/081,1641,1821,1401,140-2.06%75,000556億4122万-8.95%10.220.67
09/071,1801,1861,1621,164-2.35%99,500568億1262万-7.32%10.440.69
09/041,2161,2161,1761,192-1.81%73,000581億7924万-5.4%10.690.7
09/031,2361,2521,2081,214-0.33%105,000592億5302万-3.8%10.890.72
09/021,2121,2441,2021,218-1.14%118,500594億4825万-3.56%10.920.72
09/011,2561,2681,2321,232-3.14%88,500601億3157万-2.61%11.050.73
08/311,2261,2741,2261,272+2.75%129,000620億8389万+0.55%11.410.75
08/281,2321,2541,2261,238+2.82%94,500604億2441万-2.06%11.10.73
08/271,2041,2221,1861,204+2.03%109,000587億6494万-4.75%10.80.71
08/261,1541,1861,1481,180+3.15%157,000575億9355万-6.72%10.580.7
08/251,1361,2001,1301,144-3.87%175,500558億3645万-9.71%10.260.68
08/241,2401,2461,1901,190-6%111,500580億8163万-6.37%10.670.7
08/211,2841,2941,2661,266-3.51%99,500617億9104万-0.55%11.350.75
08/201,3141,3281,3061,312-0.91%84,500640億3621万+3.14%11.760.78
08/191,3241,3381,3221,324-0.9%75,500646億2191万+4.25%11.870.78
08/181,3301,3401,3261,336+0.75%125,000652億761万+5.45%11.980.79
08/171,3121,3301,3121,326+1.07%89,000647億1953万+5.07%11.890.78
08/141,3061,3121,3021,312+0.46%63,500640億3621万+4.46%11.760.78
08/131,2921,3101,2921,306+1.08%125,500637億4337万+4.4%11.710.77
08/121,2861,2941,2661,292-0.46%328,000630億6005万+3.61%11.580.76
08/111,2881,3041,2801,298+0.78%134,500633億5290万+4.26%11.640.77
08/101,2681,2881,2621,288+0.63%119,500628億6482万+3.7%11.550.76
08/071,2921,3201,2721,280-2.44%265,000624億7435万+3.23%11.480.76
08/061,2721,3201,2701,312+4.29%291,000640億3621万+5.89%11.760.78
08/051,2401,2601,2341,258+0.8%102,000614億58万+1.78%11.280.74
08/041,2541,2541,2321,2480%98,000609億1250万+1.13%11.190.74
08/031,2621,2661,2421,248-0.48%126,500609億1250万+1.22%11.190.74
07/311,2561,2621,2421,254+0.64%64,000612億534万+1.7%11.240.74
07/301,2541,2641,2401,246-1.27%171,000608億1488万+0.97%11.170.74
07/291,2501,2621,2341,262+1.77%131,500615億9581万+2.1%11.320.75
07/281,2361,2481,2221,240+0.65%115,500605億2203万+0.32%11.120.73
07/271,2481,2481,2301,232-1.12%53,500601億3157万-0.4%11.050.73
07/241,2501,2561,2401,246+0.97%79,500608億1488万+0.56%11.170.74
07/231,2501,2501,2261,234+0.16%92,000602億2918万-0.32%11.060.73
07/221,2301,2401,2301,232-0.96%50,000601億3157万-0.56%11.050.73
07/211,2401,2521,2361,244+0.48%61,500607億1726万+0.32%11.150.73
07/171,2421,2541,2341,238-0.48%84,500604億2441万-0.16%11.10.73