株価チャート

2015/08/04～2015/12/30

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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2015
12/30620640617637+3.8%420,300217億1170万+4.71%-5.66
12/29600630593613+0.55%367,500209億1598万+0.71%-5.45
12/28583623557610+9.58%772,500208億231万-0.16%-5.42
12/25523563520557+8.44%427,800189億8352万-9.19%-4.95
12/24510553503513-1.28%646,200175億576万-16.67%-4.56
12/22530533520520-3.7%339,300177億3311万-16.26%-4.62
12/21550553533540-2.99%268,200184億1516万-13.74%-4.8
12/18553570550557+0.6%255,900189億8352万-11.64%-4.95
12/17580583553553-4.05%366,600188億6985万-12.86%-4.92
12/16590593563577-2.81%481,200196億6557万-9.75%-5.13
12/15600607590593-2.73%209,700202億3394万-7.72%-5.28
12/14600620593610-1.08%256,500208億231万-5.57%-5.42
12/11620623603617-1.07%346,500210億2965万-4.84%-5.48
12/10623637617623-0.53%298,200212億5700万-4.1%-5.54
12/09633637617627-1.57%244,800213億7068万-3.74%-5.57
12/08640643630637-1.55%280,200217億1170万-2.2%-5.66
12/07640673630647+1.57%643,200220億5272万-0.82%-5.75
12/04640640633637-0.52%171,000217億1170万-2.5%-5.66
12/036436476376400%106,200218億2537万-2.14%-5.69
12/02643647637640-1.03%177,900218億2537万-2.29%-5.69
12/01647660637647+1.04%303,900220億5272万-1.72%-5.75
11/30657660640640-3.03%684,000218億2537万-2.88%-5.69
11/27660670657660-1%111,300225億741万+0.15%-5.87
11/26650677650667+2.56%362,700227億3476万+1.16%-5.93
11/25663667650650-2.01%143,100221億6639万-1.37%-5.78
11/24653670650663+2.05%230,400226億2109万+0.66%-5.9
11/20650653643650-0.51%90,300221億6639万-1.37%-5.78
11/19647667643653+1.55%257,700222億8007万-1.16%-5.81
11/18637650637643+1.05%86,700219億3904万-2.82%-5.72
11/176436436336370%168,000217億1170万-4.4%-5.66
11/16647647637637-2.55%180,300217億1170万-4.98%-5.66
11/13663663650653-2.49%208,800222億8007万-2.63%-5.81
11/12663693663670+1.01%278,700228億4844万-0.3%-5.96
11/11673673663663-1.97%82,200226億2109万-1.14%-5.9
11/10667677663677+2.01%128,400230億7578万+0.84%-6.02
11/09667670660663+0.51%57,000226億2109万-1%-5.9
11/066606676536600%70,500225億741万-1.35%-5.87
11/05650660643660+2.06%91,500225億741万-1.35%-5.87
11/046606606476470%80,700220億5272万-3.34%-5.75
11/02657670643647-1.02%127,500220億5272万-3.34%-5.75
10/30660663650653-1.01%176,100222億8007万-2.34%-5.81
10/29670677660660-1.49%116,100225億741万-1.2%-5.87
10/28677690667670-0.99%120,000228億4844万+0.3%-5.96
10/27700700673677-5.14%197,700230億7578万+1.6%-6.02
10/26667717667713+8.08%426,900243億2619万+7.27%-6.34
10/23660667657660+1.02%149,700225億741万-0.3%-5.87
10/22650660650653+1.03%54,300222億8007万-1.16%-5.81
10/21650653647647-1.52%154,800220億5272万-2.32%-5.75
10/206536676406570%153,600223億9374万-0.81%-5.84
10/19673673657657-2.96%102,600223億9374万-0.66%-5.84
10/16683690677677-0.98%94,800230億7578万+2.68%-6.02
10/15680690667683-1.44%258,000233億313万+3.85%-6.08
10/14750750687693-6.73%319,500236億4415万+5.37%-6.16
10/13727757727743+3.24%269,700253億4926万+13.14%-6.61
10/09670723670720+6.93%336,900245億5354万+10.09%-6.4
10/08667677667673+1%88,500229億6211万+3.11%-5.99
10/076676736606670%116,700227億3476万+1.78%-5.93
10/06667683660667+1.52%168,600227億3476万+1.47%-5.93
10/05647660647657+2.07%133,500223億9374万-0.2%-5.84
10/02633650633643-0.52%72,600219億3904万-2.23%-5.72
10/01657657640647-2.02%111,300220億5272万-1.72%-5.75
09/30667673647660-1%142,500225億741万-0.15%-5.87
09/29647667640667+3.09%145,200227億3476万-0.05%-5.93
09/28637657630647+1.57%87,300220億5272万-3.34%-5.75
09/25630640627637+0.53%102,900217億1170万-5.4%-5.66
09/24633640630633-2.06%95,700215億9802万-6.59%-5.63
09/18633647630647+1.57%87,000220億5272万-5.18%-5.75
09/176376436236370%123,000217億1170万-7.06%-5.66
09/16643647630637-0.52%85,800217億1170万-7.73%-5.66
09/15643660640640-0.52%87,300218億2537万-8.18%-5.69
09/14657667640643-3.02%109,200219億3904万-8.62%-5.72
09/11633683633663+2.58%271,200226億2109万-6.57%-5.9
09/10637650623647-1.02%170,700220億5272万-9.56%-5.75
09/09620660620653+8.29%439,500222億8007万-9.51%-5.81
09/08650663603603-7.18%335,700205億7496万-17.12%-5.36
09/07647667633650-2.99%195,000221億6639万-11.44%-5.78
09/04673673650670-1.47%261,300228億4844万-9.21%-5.96
09/03687697673680+0.99%138,900231億8946万-8.23%-6.05
09/02667690660673-1.46%231,000229億6211万-9.38%-5.99
09/01707713683683-4.65%250,500233億313万-8.28%-6.08
08/31713730693717+0.47%174,900244億3987万-4.19%-6.37
08/28717723700713+2.88%233,400243億2619万-4.76%-6.34
08/27697740690693+4.52%477,300236億4415万-7.68%-6.16
08/26693707663663+3.11%528,000226億2109万-12.02%-5.9
08/25680770643643-12.27%935,700219億3904万-15.24%-5.72
08/24770847663733-7.95%972,600250億824万-4.14%-6.52
08/21737823730797+8.64%1,028,400271億5848万+3.73%-7.08
08/20737740730733-0.45%64,500249億9944万-4.39%-6.52
08/19747757733737-2.21%111,900251億1307万-4.33%-6.55
08/18727757727753+2.73%130,200256億8124万-2.42%-6.7
08/17730743723733+0.46%156,900249億9944万-5.01%-6.52
08/14750750713730-3.95%337,200248億8580万-5.44%-6.49
08/13783807760760-5.79%216,900259億851万-1.68%-6.75
08/12823833807807-0.82%176,100274億9938万+4.22%-7.17
08/11800833797813+1.67%175,200277億2665万+4.81%-7.23
08/10770810770800+2.13%146,400272億7211万+2.83%-7.11
08/07833837777783-6%289,200267億395万+0.43%-6.96
08/06793857783833+5.04%402,000284億845万+6.43%-7.41
08/05757800753793+4.85%179,400270億4485万+1.06%-7.05
08/04747763743757+1.34%69,600257億9487万-3.85%-6.73