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
12/301,1701,1801,1601,160-0.85%9,30080億3868万-3.49%53.540.9
12/291,1601,1701,1501,170+1.74%6,40081億798万-2.9%54.010.91
12/281,1701,1701,1501,150-3.36%28,00079億6938万-4.64%53.080.9
12/251,2001,2101,1901,190-1.65%83,50082億4658万-1.49%54.930.93
12/241,2101,2201,2001,2100%29,80083億8517万+0.17%55.850.94
12/221,2301,2301,2101,210-1.63%24,40083億8517万+0.25%55.850.94
12/211,2201,2301,2101,230+0.82%19,40085億2377万+1.99%56.780.96
12/181,2001,2201,2001,220+1.67%25,00084億5447万+1.33%56.310.95
12/171,2001,2201,2001,200-0.83%20,30083億1588万-0.17%55.390.93
12/161,2001,2101,2001,210+1.68%11,20083億8517万+0.58%55.850.94
12/151,2001,2001,1901,1900%10,80082億4658万-1.08%54.930.93
12/141,2101,2101,1901,190-2.46%22,90082億4658万-1.16%54.930.93
12/111,2201,2201,2101,220+1.67%16,80084億5447万+1.16%56.310.95
12/101,2101,2101,2001,200-0.83%9,10083億1588万-0.5%55.390.93
12/091,2101,2201,2001,2100%7,10083億8517万+0.33%55.850.94
12/081,2201,2201,2001,210-0.82%9,20083億8517万+0.25%55.850.94
12/071,2301,2301,2101,2200%12,50084億5447万+1.08%56.310.95
12/041,2201,2201,2101,220-0.81%5,20084億5447万+1.16%56.310.95
12/031,2101,2301,2001,230+2.5%10,00085億2377万+1.99%56.780.96
12/021,2101,2201,2001,200-0.83%11,40083億1588万-0.41%55.390.93
12/011,2001,2101,2001,210+1.68%12,40083億8517万+0.41%55.850.94
11/301,2001,2001,1901,190-0.83%6,90082億4658万-1.16%54.930.93
11/271,2101,2101,2001,200-0.83%7,50083億1588万-0.33%55.390.93
11/261,2101,2101,1901,2100%12,30083億8517万+0.5%55.850.94
11/251,2201,2201,2001,210-0.82%11,50083億8517万+0.58%55.850.94
11/241,2101,2201,2001,220+1.67%13,80084億5447万+1.5%56.310.95
11/201,2001,2101,1901,200+0.84%6,60083億1588万0%55.390.93
11/191,2001,2101,1901,1900%4,50082億4658万-0.75%54.930.93
11/181,2201,2201,1901,1900%7,20082億4658万-0.67%54.930.93
11/171,1801,2001,1801,190+0.85%3,60082億4658万-0.5%54.930.93
11/161,1501,1801,1501,1800%13,10081億7728万-1.26%54.470.92
11/131,1801,1801,1501,180-0.84%21,70081億7728万-1.17%54.470.92
11/121,2101,2501,1901,190-1.65%37,90082億4658万-0.25%54.930.93
11/111,2101,2201,2001,2100%10,10083億8517万+1.6%55.850.94
11/101,2201,2201,2101,210-0.82%4,10083億8517万+1.85%55.850.94
11/091,2301,2301,2201,220-0.81%8,50084億5447万+3.04%56.310.95
11/061,2201,2301,2201,230+0.82%7,30085億2377万+4.24%56.780.96
11/051,2001,2301,2001,220+0.83%11,80084億5447万+3.74%56.310.95
11/041,2301,2301,2001,210-1.63%7,40083億8517万+3.42%55.850.94
11/021,2201,2301,2101,230+1.65%6,60085億2377万+5.49%56.780.96
10/301,2201,2201,2001,2100%5,40083億8517万+4.31%55.850.94
10/291,2101,2201,2001,2100%5,10083億8517万+4.76%55.850.94
10/281,2101,2101,2001,210+0.83%1,90083億8517万+5.13%55.850.94
10/271,2101,2101,2001,2000%1,70083億1588万+4.62%55.390.93
10/261,2101,2101,2001,200+0.84%4,20083億1588万+4.8%55.390.93
10/231,2001,2101,1901,190-0.83%7,40082億4658万+4.2%54.930.93
10/221,1901,2001,1901,2000%2,50083億1588万+5.36%55.390.93
10/211,1801,2001,1801,200+1.69%6,50083億1588万+5.54%55.390.93
10/201,1701,1901,1701,180+0.85%3,70081億7728万+3.96%54.470.92
10/191,1901,1901,1701,170-0.85%4,50081億798万+3.36%54.010.91
10/161,1701,1801,1601,180+0.85%7,20081億7728万+4.42%54.470.92
10/151,1601,1701,1501,170+0.86%3,40081億798万+3.82%54.010.91
10/141,1501,1701,1501,1600%3,80080億3868万+3.11%53.540.9
10/131,1601,1701,1501,1600%4,70080億3868万+3.2%53.540.9
10/091,1401,1601,1401,160+1.75%4,60080億3868万+3.39%53.540.9
10/081,1501,1601,1301,140-1.72%6,00079億8万+1.6%52.620.89
10/071,1601,1601,1501,160+0.87%3,40080億3868万+3.29%53.540.9
10/061,1501,1601,1401,150+0.88%9,10079億6938万+2.31%53.080.9
10/051,1401,1601,1301,140+2.7%10,40079億8万+1.51%52.620.89
10/021,1001,1201,1001,1100%2,70076億9218万-0.98%51.240.86
10/011,1301,1301,1101,110-0.89%4,40076億9218万-0.8%51.240.86
09/301,1001,1201,0901,120+3.7%4,40077億6148万0%51.70.87
09/291,1001,1001,0801,080-1.82%8,00074億8429万-3.74%49.850.84
09/281,1001,1101,1001,100+0.92%2,80076億2289万-2.4%50.780.86
09/251,1001,1001,0801,0900%4,20075億5359万-3.63%50.310.85
09/241,0901,1001,0901,090-0.91%5,80075億5359万-4.05%50.310.85
09/181,1301,1301,1001,100-1.79%9,90076億2289万-3.59%50.780.86
09/171,1301,1401,1201,120-1.75%5,10077億6148万-2.27%51.70.87
09/161,1301,1401,1201,140+1.79%1,80079億8万-0.87%52.620.89
09/151,1301,1401,1201,120-0.88%3,10077億6148万-2.86%51.70.87
09/141,1401,1501,1301,130-1.74%6,70078億3078万-2.42%52.160.88
09/111,1401,1701,1401,150+0.88%11,30079億6938万-0.95%53.080.9
09/101,1201,1901,1201,140+1.79%24,70079億8万-2.06%52.620.89
09/091,1101,1201,1101,120+1.82%6,60077億6148万-4.03%51.70.87
09/081,1101,1201,1001,100-1.79%5,50076億2289万-6.06%50.780.86
09/071,1101,1201,1001,120+0.9%4,70077億6148万-4.76%51.70.87
09/041,1501,1501,1101,110-1.77%6,70076億9218万-5.77%51.240.86
09/031,1401,1501,1301,1300%4,20078億3078万-4.4%52.160.88
09/021,1201,1301,1101,130-0.88%7,40078億3078万-4.64%52.160.88
09/011,1601,1701,1401,140-2.56%9,70079億8万-3.96%52.620.89
08/311,1601,1701,1501,170-0.85%6,00081億798万-1.6%54.010.91
08/281,1601,1801,1601,180+3.51%6,80081億7728万-0.84%54.470.92
08/271,1101,1501,1101,140+4.59%6,30079億8万-4.28%52.620.89
08/261,0601,1101,0601,090+3.81%14,60075億5359万-8.71%50.310.85
08/251,0601,1201,0501,050-7.89%25,10072億7639万-12.35%48.470.82
08/241,1501,1601,1301,140-2.56%25,10079億8万-5.32%52.620.89
08/211,1901,1901,1701,170-2.5%18,60081億798万-2.99%54.010.91
08/201,2001,2101,2001,200-0.83%3,90083億1588万-0.58%55.390.93
08/191,2101,2201,2001,2100%5,20083億8517万+0.17%55.850.94
08/181,2201,2201,2001,210-0.82%9,10083億8517万+0.33%55.850.94
08/171,2201,2301,2201,2200%4,10084億5447万+1.24%56.310.95
08/141,2201,2201,2101,2200%10,10084億5447万+1.5%56.310.95
08/131,2101,2201,2001,2200%4,90084億5447万+1.67%56.310.95
08/121,2201,2401,2201,220-0.81%8,60084億5447万+1.75%56.310.95
08/111,2401,2401,2201,230+0.82%17,40085億2377万+2.5%56.780.96
08/101,2201,2301,2101,2200%7,50084億5447万+1.67%56.310.95
08/071,2101,2201,2101,2200%2,20084億5447万+1.58%56.310.95
08/061,2101,2301,2101,220+0.83%11,30084億5447万+1.5%56.310.95
08/051,2101,2201,2001,210-0.82%9,10083億8517万+0.41%55.850.94
08/041,1901,2201,1901,220+3.39%11,90084億5447万+1.08%56.310.95