株価チャート

2015/07/27～2015/12/30

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
202211/1, 株式分割 1→2
20187/1, 株式分割 1→3
2015
12/301171171171170%1,2008億8200万-0.28%7.971.38
12/291171171171170%6008億8200万-0.28%7.971.38
12/28117117117117+3.86%12,0008億8200万-0.28%7.971.38
12/25117117112112-3.71%14,4008億4924万-3.99%7.671.33
12/24119119117117-2.1%14,4008億8200万-0.28%7.971.38
12/22117119117119+2.14%2,4009億90万+1.85%8.141.41
12/21118118117117-1.41%24,6008億8200万-0.28%7.971.38
12/181181181181180%1,2008億9460万+1.14%8.081.4
12/171181181181180%4,8008億9460万+1.14%8.081.4
12/16118119118118+1.28%4,8008億9460万+1.14%8.081.4
12/15117117117117-1.13%6,6008億8326万-0.14%7.981.38
12/14114119113118+1%11,4008億9334万+1%8.071.4
12/11117117117117+0.29%1,2008億8452万0%7.991.38
12/101171171171170%5,4008億8200万-0.28%7.971.38
12/091171171171170%6,0008億8200万-0.28%7.971.38
12/08118118117117-1.41%1,8008億8200万-0.28%7.971.38
12/07118118118118+1.28%1,2008億9460万+1.14%8.081.4
12/04117117117117-0.57%6008億8326万-0.14%7.981.38
12/03118118118118+0.57%6008億8830万+0.43%8.021.39
12/02117117117117+0.14%6008億8326万-0.14%7.981.38
12/01117117117117-0.14%6,0008億8200万-0.28%7.971.38
11/30117118117117-1.54%24,0008億8326万+0.72%7.981.38
11/27119121118119+0.28%5,4008億9712万+2.3%8.11.4
11/26117118117118+1.43%7,8008億9460万+2.9%8.081.4
11/25117117117117+1.16%13,8008億8200万+1.45%7.971.38
11/241151151151150%3,6008億7192万+0.29%7.881.36
11/20115115115115-0.57%1,8008億7192万+0.29%7.881.36
11/19115117115116+0.14%10,8008億7696万+1.75%7.921.37
11/18116116116116+0.58%6008億7570万+1.61%7.911.37
11/17115115115115+0.14%6008億7066万+1.02%7.861.36
11/16115115115115-2.82%6008億6940万+1.77%7.851.36
11/13118118118118+2.9%6008億9460万+4.72%8.081.4
11/12117117115115-1.43%1,8008億6940万+2.68%7.851.36
11/09117117117117-0.99%3,6008億8200万+4.17%7.971.38
11/06117118117118-0.42%3,6008億9082万+5.21%8.051.39
11/051181181181180%6008億9460万+6.61%8.081.4
11/04118118118118+0.71%6,0008億9460万+6.61%8.081.4
11/02118118118118-0.7%3,6008億8830万+6.82%8.021.39
10/301181181181180%3,0008億9460万+7.58%8.081.4
10/29118119118118-3.14%1,8008億9460万+8.56%8.081.4
10/28123123122122+3.97%3,6009億2358万+12.08%8.341.44
10/27117120117118+0.71%10,8008億8830万+8.8%8.021.39
10/26109117109117+7.2%9,0008億8200万+8.02%7.971.38
10/23109110107109-0.61%10,2008億2278万+0.77%7.431.29
10/22107124107110+1.86%12,6008億2782万+1.39%7.481.29
10/21108108108108-0.92%1,8008億1270万-0.46%7.341.27
10/20109109109109-0.46%6008億2026万-0.46%7.411.28
10/16111111108109-0.15%3,6008億2404万0%7.441.29
10/151091091091090%6008億2530万+0.15%7.451.29
10/14109109109109-0.46%6008億2530万-0.76%7.451.29
10/13107110106110+0.77%2,4008億2908万-0.3%7.491.3
10/09106109106109+1.4%2,4008億2278万-1.06%7.431.29
10/08106107106107+1.74%1,2008億1144万-3.3%7.331.27
10/07106106106106-0.63%3,6007億9758万-4.95%7.21.25
10/06106106106106-0.47%6008億262万-4.35%7.251.25
10/05108108107107-0.16%3,0008億640万-4.76%7.281.26
10/02108108107107-0.77%2,4008億766万-4.61%7.31.26
10/01108108108108+0.31%1,8008億1396万-3.87%7.351.27
09/30107107107107+1.1%1,2008億1144万-4.17%7.331.27
09/28106107106106+0.31%3,6008億262万-6.05%7.251.25
09/251061061061060%3,0008億10万-7.16%7.231.25
09/24106106106106-0.94%1,2008億10万-7.97%7.231.25
09/18108108107107+0.63%3,0008億766万-7.9%7.31.26
09/17108108106106-1.24%4,2008億262万-9.26%7.251.25
09/16108108108108-1.68%12,6008億1270万-8.9%7.341.27
09/15109109109109+1.55%4,8008億2656万-8.12%7.471.29
09/14112112108108-4.15%24,6008億1396万-10.28%7.351.27
09/11113114110112-3.71%35,4008億4924万-7.92%7.671.33
09/101141171141170%2,4008億8200万-5.15%7.971.38
09/091171171171170%4,2008億8200万-5.91%7.971.38
09/081171171171170%3,0008億8200万-6.67%7.971.38
09/071171171171170%3,6008億8200万-7.41%7.971.38
09/041171171171170%6,0008億8200万-8.14%7.971.38
09/031171171171170%1,2008億8200万-8.85%7.971.38
09/02117117117117-2.78%6008億8200万-9.56%7.971.38
09/01125126120120-2.17%9,6009億720万-8.4%8.191.42
08/31115123115123+8.55%7,8009億2736万-7.07%8.381.45
08/28111113111113+1.8%28,8008億5428万-15.04%7.721.33
08/271111111081110%12,6008億3916万-17.16%7.581.31
08/261111111111110%7,2008億3916万-17.78%7.581.31
08/25101111101111+0.15%16,2008億3916万-18.98%7.581.31
08/24112117105111-7.89%85,8008億3790万-19.69%7.571.31
08/21122125119120-3.09%18,0009億972万-14.05%8.221.42
08/20129129124124-3.5%9,6009億3870万-11.94%8.481.47
08/19133133128129+0.13%9,6009億7272万-9.39%8.791.52
08/17132132129129+0.13%6,6009億7146万-10.14%8.771.52
08/14133133124128-3.75%19,2009億7020万-10.88%8.761.52
08/13133137132133-3.15%12,00010億800万-8.05%9.11.57
08/12136138135138-0.36%6,00010億4076万-5.06%9.41.63
08/11136138135138+1.47%7,80010億4454万-5.37%9.431.63
08/10137137136136-1.57%9,60010億2942万-6.74%9.31.61
08/07138138138138-1.78%4,80010億4580万-5.25%9.451.63
08/06139141138141+0.48%6,00010億6470万-4.2%9.621.66
08/05140142140140-0.59%1,80010億5966万-4.65%9.571.66
08/04143143141141-1.63%7,20010億6596万-4.73%9.631.67
08/03143143143143-0.58%1,20010億8360万-3.15%9.791.69
07/31144146143144-1.59%10,20010億8990万-2.59%9.841.7
07/30147147147147+1.03%60011億754万-1.68%101.73
07/29145145145145-2.47%9,00010億9620万-2.68%9.91.71
07/27147149144149+1.36%7,20011億2392万-0.22%10.151.76