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
20167/1, 株式併合 5→1
2015
12/302,6502,6702,6302,660+0.95%237,4002095億9283万-1.99%33.931.55
12/292,6202,6352,5852,6350%212,8002076億2297万-2.95%33.611.54
12/282,5952,6402,5602,635-0.38%486,6002076億2297万-3.02%33.611.54
12/252,6652,6752,6252,645-0.56%715,4002084億1091万-2.72%33.741.54
12/242,7502,7502,6552,660-2.39%524,2002095億9283万-2.17%33.931.55
12/222,7452,7502,7052,725-0.55%271,8002147億1446万+0.22%34.761.59
12/212,7252,7502,6952,740+0.55%460,4002158億9637万+0.92%34.951.6
12/182,7952,8252,7152,725-2.68%790,8002147億1446万+0.52%34.761.59
12/172,7402,8052,7252,800+3.32%547,6002206億2403万+3.47%35.711.64
12/162,6852,7152,6702,710+1.69%236,0002135億3254万+0.41%34.561.58
12/152,7252,7352,6602,665-2.02%248,8002099億8680万-1.11%33.991.56
12/142,6902,7202,6802,720+0.37%310,6002143億2049万+1.15%34.691.59
12/112,7052,7402,7002,710-0.37%471,8002135億3254万+1.12%34.561.58
12/102,6852,7252,6852,720+0.37%290,0002143億2049万+1.83%34.691.59
12/092,7502,7502,6852,710-1.63%376,4002135億3254万+1.92%34.561.58
12/082,7452,7852,7402,7550%302,6002170億7829万+4.08%35.141.61
12/072,7302,7802,7302,755+1.47%236,2002170億7829万+4.47%35.141.61
12/042,7252,7452,7102,715-1.45%347,6002139億2652万+3.39%34.631.59
12/032,7252,7602,7202,755+0.73%210,0002170億7829万+5.23%35.141.61
12/022,7352,7502,7102,735+0.18%209,6002155億240万+4.91%34.881.6
12/012,7052,7302,7002,730+0.74%210,8002151億843万+5.16%34.821.59
11/302,7652,7702,7102,710-2.17%321,6002135億3254万+4.75%34.561.58
11/272,7602,7952,7602,770+0.73%242,6002182億6020万+7.53%35.331.62
11/262,6952,7902,6952,750+1.48%549,8002166億8432万+7.34%35.071.61
11/252,7252,7652,6952,710+0.56%528,8002135億3254万+6.4%34.561.58
11/242,6802,7052,6752,695+0.37%298,6002123億5063万+6.35%34.371.57
11/202,6702,6952,6702,685+0.56%269,6002115億6269万+6.38%34.251.57
11/192,6702,7052,6652,670+0.38%358,2002103億8077万+6.29%34.051.56
11/182,6652,6702,6502,660+0.57%242,6002095億9283万+6.36%33.931.55
11/172,6502,6702,6302,645+0.57%303,6002084億1091万+6.14%33.741.54
11/162,6102,6402,6002,630-0.57%311,0002072億2900万+6.05%33.541.54
11/132,6102,6652,5902,645+1.34%528,4002084億1091万+7.17%33.741.54
11/122,6002,6352,5802,610-0.19%329,6002056億5311万+6.23%33.291.52
11/112,6052,6202,5802,6150%434,0002060億4709万+6.95%33.351.53
11/102,5202,6202,5152,615+4.39%933,6002060億4709万+7.52%33.351.53
11/092,4502,5252,4302,505+0.4%792,4001973億7971万+3.51%31.951.46
11/062,4802,4952,4702,495+0.4%204,8001965億9177万+3.4%31.821.46
11/052,4352,4852,4252,485+2.26%303,0001958億383万+3.28%31.691.45
11/042,4452,4552,4202,430+0.62%213,0001914億7014万+1.38%30.991.42
11/022,4752,4752,4102,415-3.4%316,4001902億8823万+0.96%30.81.41
10/302,4752,5052,4602,500+0.81%293,0001969億8574万+4.65%31.891.46
10/292,5252,5302,4602,480-1.39%289,0001954億986万+4.25%31.631.45
10/282,4952,5202,4802,515+1.62%298,4001981億6766万+6.16%32.081.47
10/272,4802,5002,4552,475+0.2%220,8001950億1588万+4.87%31.571.45
10/262,5002,5002,4552,470-0.8%312,4001946億2191万+5.02%31.51.44
10/232,4802,5102,4752,490+1.84%397,8001961億9780万+6.32%31.761.45
10/222,4052,4702,4052,445+0.82%302,8001926億5206万+4.94%31.181.43
10/212,3702,4402,3502,425+2.32%372,0001910億7617万+4.53%30.931.42
10/202,4002,4052,3602,370-0.63%238,0001867億4248万+2.51%30.231.38
10/192,4402,4402,3752,385-2.25%447,4001879億2440万+3.29%30.421.39
10/162,4052,4452,4002,440+2.74%312,4001922億5808万+6.13%31.121.42
10/152,4252,4402,3552,375-1.04%335,2001871億3645万+3.8%30.291.39
10/142,4052,4302,3802,400-1.23%316,2001891億631万+5.22%30.611.4
10/132,3602,4452,3602,430+2.97%615,2001914億7014万+6.86%30.991.42
10/092,3352,3652,3152,360+1.29%525,4001859億5454万+4.15%30.11.38
10/082,3552,3552,3152,330-1.48%257,4001835億9071万+2.96%29.721.36
10/072,3152,3752,2902,365+2.83%473,2001863億4851万+4.42%30.161.38
10/062,3302,3352,2902,300-0.22%407,8001812億2688万+1.63%29.341.34
10/052,3252,3402,2952,305+0.22%222,0001816億2085万+1.9%29.41.35
10/022,2852,3352,2852,300-1.29%333,0001812億2688万+1.77%29.341.34
10/012,3502,3552,3202,3300%329,2001835億9071万+3.1%29.721.36
09/302,3102,3402,2802,330+3.56%420,6001835億9071万+2.78%29.721.36
09/292,2952,3052,2352,250-3.23%436,6001772億8717万-0.97%28.71.31
09/282,3552,3802,3102,3250%609,0001831億9674万+1.84%29.661.36
09/252,2652,3252,2552,325+3.56%481,8001831億9674万+1.44%29.661.36
09/242,2352,3002,2302,245-0.22%311,2001768億9320万-2.39%28.641.31
09/182,2802,2802,2452,250-1.53%296,8001772億8717万-2.72%28.71.31
09/172,2852,3352,2752,285+1.11%349,0001800億4497万-1.76%29.151.33
09/162,2402,2602,2202,260+1.8%265,0001780億7511万-3.25%28.831.32
09/152,1952,2352,1802,220+1.14%293,6001749億2334万-5.37%28.321.3
09/142,2352,2352,1902,195-0.45%299,6001729億5348万-6.87%281.28
09/112,1952,2152,1752,205-1.12%686,2001737億4142万-6.88%28.131.29
09/102,2502,2502,2052,230-2.19%512,6001757億1128万-6.18%28.451.3
09/092,1902,2852,1552,280+6.79%653,8001796億5100万-4.32%29.081.33
09/082,1752,1802,1152,135-1.84%441,6001682億2582万-10.59%27.231.25
09/072,1752,1852,1452,175-0.68%504,2001713億7759万-9.3%27.741.27
09/042,2502,2502,1752,190-1.79%540,6001725億5951万-8.94%27.941.28
09/032,2752,3002,2252,230-0.45%403,4001757億1128万-7.55%28.451.3
09/022,2552,3002,2252,240-1.97%692,0001764億9922万-7.32%28.571.31
09/012,3702,3752,2852,285-3.38%410,8001800億4497万-5.62%29.151.33
08/312,3352,3652,3152,365+1.94%421,2001863億4851万-2.43%30.171.38
08/282,3302,3402,3102,320+1.53%471,0001828億277万-4.21%29.591.36
08/272,3152,3152,2752,285+1.33%778,6001800億4497万-5.73%29.151.33
08/262,3002,3002,2002,255-1.31%1,438,2001776億8114万-7.13%28.761.32
08/252,4002,4152,2802,285-9.33%1,447,4001800億4497万-5.97%29.151.33
08/242,5152,5652,4552,520+2.65%1,727,6001985億6163万+3.7%32.151.47
08/212,4802,5002,4502,455-2.39%384,6001934億4000万+1.45%31.321.43
08/202,5252,5502,5052,515-0.98%395,8001981億6766万+4.23%32.081.47
08/192,5302,5652,5252,540+0.2%354,6002001億3751万+5.57%32.41.48
08/182,5502,5752,5152,535-1.36%449,2001997億4354万+5.8%32.341.48
08/172,5752,5902,5502,570+0.19%398,6002025億134万+7.67%32.781.5
08/142,5602,5752,5352,565+0.79%496,8002021億737万+8.05%32.721.5
08/132,4952,5552,4902,545+1.39%708,6002005億3148万+7.79%32.461.49
08/122,4802,5252,4652,510+0.6%772,6001977億7368万+6.9%32.021.47
08/112,4652,5002,4552,495+1.22%620,2001965億9177万+6.67%31.831.46
08/102,4252,4702,4202,465+1.23%455,2001942億2794万+5.79%31.441.44
08/072,3902,4402,3902,435+2.53%464,2001918億6411万+4.91%31.061.42
08/062,3802,4152,3402,375-1.86%736,6001871億3645万+2.64%30.31.39
08/052,3852,4302,3752,420+1.68%619,8001906億8220万+4.81%30.871.41
08/042,3702,4002,3302,380+1.06%730,8001875億3043万+3.34%30.361.39