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
20177/1, 株式併合 10→1
2015
12/301,9401,9401,9201,920-1.03%30,100495億654万-4.67%338.971.72
12/291,9201,9401,9101,9400%63,100500億2223万-3.96%342.51.74
12/281,9801,9801,9301,940-3%158,900500億2223万-4.2%342.51.74
12/252,0102,0202,0002,000-0.99%187,300515億6931万-1.38%353.11.79
12/242,0202,0302,0102,020-0.49%68,500520億8501万-0.49%356.631.81
12/222,0302,0302,0202,0300%25,700523億4285万0%358.391.82
12/212,0302,0402,0202,0300%52,200523億4285万+0.05%358.391.82
12/182,0202,0502,0202,030+0.5%67,500523億4285万+0.05%358.391.82
12/172,0302,0302,0202,020-0.49%32,500520億8501万-0.39%356.631.81
12/162,0302,0302,0002,030+1%36,900523億4285万+0.05%358.391.82
12/152,0202,0202,0102,0100%35,400518億2716万-0.94%354.861.8
12/142,0002,0202,0002,0100%37,700518億2716万-0.89%354.861.8
12/112,0202,0302,0102,010-0.5%56,600518億2716万-0.79%354.861.8
12/102,0102,0302,0002,020+0.5%44,500520億8501万-0.2%356.631.81
12/092,0302,0602,0002,010-0.99%169,100518億2716万-0.59%354.861.8
12/082,0302,0302,0102,0300%36,300523億4285万+0.5%358.391.82
12/072,0202,0302,0102,030+1%41,400523億4285万+0.59%358.391.82
12/042,0202,0202,0102,010-0.99%48,400518億2716万-0.25%354.861.8
12/032,0102,0302,0102,030+0.5%43,600523億4285万+0.84%358.391.82
12/022,0302,0302,0102,020-0.98%38,300520億8501万+0.45%356.631.81
12/012,0302,0402,0202,040+0.49%37,500526億70万+1.59%360.161.82
11/302,0302,0302,0202,030+0.5%31,200523億4285万+1.25%358.391.82
11/272,0402,0402,0102,020-0.49%51,100520億8501万+0.9%356.631.81
11/262,0702,0802,0302,030-2.4%80,100523億4285万+1.5%358.391.82
11/252,0802,0802,0602,080+0.48%77,100536億3209万+4.21%367.221.86
11/242,0702,0802,0502,0700%75,600533億7424万+3.97%365.461.85
11/202,0302,0702,0302,070+1.97%92,800533億7424万+4.23%365.461.85
11/192,0302,0402,0202,0300%25,000523億4285万+2.53%358.391.82
11/182,0302,0402,0202,030+0.5%48,100523億4285万+2.73%358.391.82
11/172,0202,0402,0102,0200%63,700520億8501万+2.43%356.631.81
11/162,0202,0202,0102,0200%18,300520億8501万+2.69%356.631.81
11/132,0102,0202,0002,0200%32,100520億8501万+2.96%356.631.81
11/122,0302,0402,0102,020-0.98%74,500520億8501万+3.17%356.631.81
11/112,0202,0402,0202,040+0.99%74,200526億70万+4.45%360.161.82
11/101,9802,0201,9802,020+2.02%107,100520億8501万+3.7%356.631.81
11/091,9701,9801,9701,980+0.51%40,800510億5362万+1.9%349.571.77
11/061,9701,9701,9601,9700%17,700507億9577万+1.55%347.81.76
11/051,9701,9701,9601,9700%17,700507億9577万+1.7%347.81.76
11/041,9601,9701,9601,970+1.03%21,700507億9577万+1.86%347.81.76
11/021,9701,9701,9501,950-1.02%21,800502億8008万+0.98%344.271.74
10/301,9601,9701,9601,970+0.51%12,100507億9577万+2.07%347.81.76
10/291,9701,9701,9601,960-0.51%14,700505億3793万+1.77%346.041.75
10/281,9701,9701,9601,9700%23,700507億9577万+2.39%347.81.76
10/271,9601,9701,9601,970+0.51%16,700507億9577万+2.5%347.81.76
10/261,9701,9701,9601,9600%8,700505億3793万+2.14%346.041.75
10/231,9701,9701,9601,9600%22,200505億3793万+2.24%346.041.75
10/221,9601,9701,9501,9600%18,100505億3793万+2.3%346.041.75
10/211,9401,9601,9401,960+1.03%28,100505億3793万+2.4%346.041.75
10/201,9501,9501,9401,9400%10,600500億2223万+1.52%342.51.74
10/191,9601,9601,9401,940-0.51%21,100500億2223万+1.57%342.51.74
10/161,9401,9701,9401,950+1.04%58,900502億8008万+2.2%344.271.74
10/151,9301,9401,9201,9300%27,200497億6439万+1.26%340.741.73
10/141,9101,9301,9101,930+1.05%46,900497億6439万+1.37%340.741.73
10/131,9001,9101,9001,910+0.53%17,500492億4869万+0.37%337.211.71
10/091,9101,9101,9001,9000%12,000489億9085万-0.16%335.441.7
10/081,9101,9101,9001,900-0.52%7,300489億9085万-0.21%335.441.7
10/071,9101,9101,9001,9100%12,000492億4869万+0.26%337.211.71
10/061,9101,9101,9001,910+0.53%28,600492億4869万+0.21%337.211.71
10/051,9101,9101,9001,9000%25,800489億9085万-0.31%335.441.7
10/021,9001,9101,9001,9000%23,400489億9085万-0.31%335.441.7
10/011,9101,9201,9001,900-0.52%30,800489億9085万-0.26%335.441.7
09/301,9001,9101,8901,910+1.06%20,300492億4869万+0.26%337.211.71
09/291,9001,9101,8901,890-0.53%30,600487億3300万-0.84%333.681.69
09/281,9101,9101,9001,900-0.52%19,300489億9085万-0.42%335.441.7
09/251,9001,9101,8801,910+1.06%31,300492億4869万0%337.211.71
09/241,9001,9001,8901,890-0.53%29,800487億3300万-1.2%333.681.69
09/181,9101,9201,9001,900-0.52%20,000489億9085万-0.84%335.441.7
09/171,9101,9201,9101,9100%9,200492億4869万-0.42%337.211.71
09/161,9101,9201,9101,9100%5,200492億4869万-0.52%337.211.71
09/151,9301,9301,9101,910-0.52%21,300492億4869万-0.62%337.211.71
09/141,9101,9201,9101,920+0.52%23,700495億654万-0.21%338.971.72
09/111,8901,9201,8901,910+0.53%51,700492億4869万-0.83%337.211.71
09/101,9001,9101,8901,9000%16,500489億9085万-1.45%335.441.7
09/091,8901,9001,8901,900+0.53%22,500489億9085万-1.55%335.441.7
09/081,9001,9001,8901,890-0.53%11,800487億3300万-2.12%333.681.69
09/071,8901,9001,8801,900+0.53%24,000489億9085万-1.76%335.441.7
09/041,9101,9101,8901,890-0.53%39,700487億3300万-2.33%333.681.69
09/031,9201,9201,9001,900-0.52%35,800489億9085万-1.91%335.441.7
09/021,9101,9501,9101,910-0.52%36,000492億4869万-1.44%337.211.71
09/011,9401,9401,9101,920-1.03%29,800495億654万-1.03%338.971.72
08/311,9201,9401,9101,940+1.04%19,900500億2223万-0.1%342.51.74
08/281,9201,9301,9101,920+0.52%19,800495億654万-1.23%338.971.72
08/271,9201,9201,9001,910+0.53%20,700492億4869万-1.85%337.211.71
08/261,8901,9101,8901,900+0.53%25,800489億9085万-2.46%335.441.7
08/251,8901,9101,8701,890-0.53%54,800487億3300万-3.13%333.681.69
08/241,9201,9401,9001,900-1.04%73,500489億9085万-2.76%335.441.7
08/211,9501,9501,9201,920-1.54%69,700495億654万-1.84%338.971.72
08/201,9601,9701,9501,950-0.51%12,600502億8008万-0.46%344.271.74
08/191,9601,9701,9501,960-0.51%11,800505億3793万0%346.041.75
08/181,9701,9701,9601,970+0.51%18,400507億9577万+0.51%347.81.76
08/171,9701,9801,9601,960-0.51%32,400505億3793万+0.05%346.041.75
08/141,9501,9701,9501,970+1.03%15,700507億9577万+0.61%347.81.76
08/131,9501,9601,9501,950-0.51%10,900502億8008万-0.36%344.271.74
08/121,9601,9701,9501,9600%18,800505億3793万+0.2%346.041.75
08/111,9701,9701,9501,960-0.51%22,500505億3793万+0.2%346.041.75
08/101,9601,9701,9501,970+1.03%17,700507億9577万+0.72%347.81.76
08/071,9501,9701,9401,950-0.51%49,700502億8008万-0.26%344.271.74
08/061,9401,9901,9301,960+1.55%122,000505億3793万+0.26%346.041.75
08/051,9401,9501,9301,930-1.03%47,500497億6439万-1.28%340.741.73
08/041,9401,9501,9301,950+0.52%15,200502億8008万-0.26%344.271.74