株価チャート

2015/07/28～2015/12/22

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
20174/1, 株式分割 1→2
2015
12/22682688681684+0.15%7,60031億8224万-4.6%17.22.42
12/21700702672683-1.66%22,20031億7758万-4.87%17.182.42
12/18711712693695-1.21%21,00032億3109万-3.27%17.472.46
12/17680712680703+4.77%24,00032億7063万-2.09%17.682.49
12/16691691671671+0.15%20,20031億2176万-6.42%16.882.38
12/15677682665670-0.96%41,00031億1710万-6.56%16.852.37
12/14695695660677-2.52%58,40031億4734万-5.78%17.022.4
12/11686710686694+1.68%22,80032億2876万-3.21%17.462.46
12/10700700681683-3.26%49,60031億7526万-4.68%17.172.42
12/09716723706706-2.22%32,60032億8226万-1.6%17.742.5
12/08721735717722-0.07%37,60033億5670万+0.63%18.152.56
12/07733740720722-0.62%56,00033億5903万+0.7%18.162.56
12/04722740722727-1.29%38,20033億7996万+0.9%18.272.58
12/03750750732736-2.77%56,20034億2416万+2.51%18.512.61
12/02759777740757-0.39%61,20035億2186万+5.14%19.042.68
12/01795795751760-2.44%56,80035億3582万+6.29%19.122.69
11/30791800770779-0.45%67,40036億2421万+9.72%19.592.76
11/27765796761783+3.57%182,40036億4050万+10.99%19.682.77
11/26728764727756+4.93%223,40035億1488万+7.93%192.68
11/25726730717720-0.89%31,40033億4972万+3.15%18.112.55
11/24730736724727+0.35%60,00033億7996万+4.99%18.272.58
11/20726748722724-0.55%69,40033億6833万+5.54%18.212.57
11/19711732707728+2.54%36,60033億8694万+7.06%18.312.58
11/18730735710710-1.05%73,60033億320万+5.34%17.862.52
11/17693732687718+3.46%47,60033億3809万+7.25%18.052.54
11/16681694672694+1.84%27,60032億2643万+4.44%17.442.46
11/13701701678681-2.92%33,80031億6828万+3.34%17.132.41
11/12695712695702+1.23%35,80032億6365万+6.94%17.642.49
11/11682768677693+3.28%219,20032億2411万+6.29%17.432.46
11/10676676656671-0.74%22,00031億2176万+3.55%16.882.38
11/09679693675676+0.9%33,40031億4502万+4.64%172.4
11/06660681659670+2.68%54,00031億1710万+4.2%16.852.37
11/05672679653653-8.29%149,20030億3569万+2.11%16.412.31
11/04755769700712-1.18%210,60033億1018万+11.87%17.92.52
11/027167256867200%106,20033億4972万+14.29%18.112.55
10/30740746704720-7.69%339,00033億4972万+15.57%18.112.55
10/29707842698780+12.8%1,181,20036億2887万+26.42%19.622.76
10/28731781690692-11.97%768,00032億1713万+13.73%17.392.45
10/27629786610786+23.6%378,20036億5446万+30.27%19.762.78
10/26631649631636+1.11%30,00029億5660万+6.99%15.982.25
10/23634644627629-2.93%50,40029億2403万+5.99%15.812.23
10/22670674625648-0.77%100,20030億1242万+9.38%16.292.3
10/21720778648653-9.38%601,00030億3569万+10.41%16.412.31
10/20720720720720+26.32%28,40033億4972万+22.24%18.112.55
10/19566581566570+0.71%3,20026億5186万-1.72%14.342.02
10/16578584565566-1.99%5,00026億3325万-1.91%14.242.01
10/15575590561578-0.94%8,80026億8676万+0.43%14.532.05
10/14592592583583-1.44%1,00027億1234万+2.1%14.662.07
10/13590592588592+2.34%3,60027億5189万+3.95%14.882.1
10/09578585576578+0.61%3,60026億8908万+2.12%14.542.05
10/08593597575575-3.69%7,60026億7280万+1.86%14.452.04
10/07590600585597-0.58%9,20027億7515万+5.95%152.11
10/06609609595600-1.07%5,40027億9144万+6.95%15.092.13
10/05615619605607-0.66%16,80028億2168万+8.5%15.252.15
10/02606618588611+2.61%14,40028億4029万+10%15.362.16
10/01605605595595+2.67%8,60027億6817万+7.99%14.972.11
09/30584584575580+0.09%5,40026億9606万+6.14%14.111.99
09/29565604533579+2.48%58,20026億9373万+6.24%14.11.99
09/28555579553565+2.54%6,60026億2860万+3.48%13.761.94
09/25535562533551+0.18%7,40025億6347万+0.73%13.421.89
09/24565570550550-4.68%8,80025億5882万0%13.391.89
09/18585585569577+2.03%4,20026億8443万+4.34%14.051.98
09/17579580560566+0.8%10,60026億3093万+1.89%13.771.94
09/16595598555561-5.71%27,00026億999万+0.54%13.661.93
09/15594605583595-2.3%12,40027億6817万+6.44%14.492.04
09/14632632590609-3.56%127,60028億3331万+8.94%14.832.09
09/11645650603632+7.49%239,40029億3799万+13.17%15.382.17
09/10502625500588+15.99%125,60027億3328万+5.67%14.312.02
09/09503509503507+4.22%8,20023億5644万-9.07%12.331.74
09/08510510485486-4.99%5,60022億6106万-13.37%11.841.67
09/07476516476512+3.23%19,00023億7970万-9.63%12.461.76
09/04513516491496-4.8%28,60023億526万-13.07%12.071.7
09/03518544517521+2.26%13,00024億2157万-9.95%12.681.79
09/02495527495509-3.05%18,20023億6807万-12.84%12.41.75
09/01554575508525-4.98%23,60024億4251万-11.02%12.791.8
08/31547554541553-0.36%37,60025億7045万-7.45%13.461.9
08/28560563544555+2.78%13,20025億7975万-7.89%13.51.9
08/27523544523540+3.75%21,00025億996万-11.27%13.141.85
08/26494527475520+2.97%65,00024億1924万-15.45%12.661.78
08/25460523440505+4.66%75,20023億4946万-19.07%12.31.73
08/24525541483483-13.06%75,20022億4478万-23.66%11.751.66
08/21572586555555-5.69%49,40025億8208万-13.55%13.521.9
08/20600601589589-2%22,80027億3793万-9.04%14.332.02
08/19617624600601-2.67%25,80027億9376万-7.62%14.622.06
08/18634641614617-2.76%20,20028億7053万-5.51%15.032.12
08/17640643630635+1.44%22,60029億5194万-2.98%15.452.18
08/14624630606626-0.87%25,80029億1007万-4.65%15.232.15
08/13606631595631+7.4%58,60029億3566万-4.25%15.372.17
08/12582589579588-0.17%20,60027億3328万-11.12%14.312.02
08/11592602584589+0.6%23,20027億3793万-11.77%14.332.02
08/10590615576585-1.76%40,60027億2165万-13.33%14.252.01
08/07611612594596-2.54%37,60027億7050万-12.17%14.52.04
08/06618644609611-0.41%37,40028億4261万-10.28%14.882.1
08/05610617603614+2%18,20028億5424万-10.57%14.942.11
08/04624626593602-3.45%60,20027億9841万-13.45%14.652.06
08/03675681617623-7.91%114,40028億9844万-11%15.172.14
07/31675697673677+0.52%52,60031億4734万-3.63%16.482.32
07/30678678669673+0.82%24,80031億3106万-3.3%16.392.31
07/29700700667668-3.96%26,20031億547万-3.26%16.262.29
07/28679698670695+2.13%17,40032億3341万+1.61%16.932.39