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
20201/1, 株式分割 1→2
20177/1, 株式分割 1→2
2015
12/30592594591592-0.88%76,400232億7128万-6.33%21.573.39
12/29601604595597-0.54%69,200234億7765万-5.94%21.763.42
12/28600603594601-4.61%122,800236億541万-5.73%21.883.44
12/25631632630630-0.2%105,600247億4539万-1.64%22.933.6
12/24631632628631+0.08%73,600247億9453万-1.6%22.983.61
12/22629631629630+0.28%42,400247億7487万-1.98%22.963.61
12/21630632629629-0.28%70,800246億4574万-2.41%22.843.59
12/18633634630630-0.43%39,200247億1437万-2.44%22.93.6
12/17634634632633-0.08%41,200248億2220万-2.31%233.61
12/16632634629634+0.4%59,200248億4181万-2.54%23.023.62
12/15629631625631+1.08%66,800247億4378万-3.22%22.933.6
12/14625627623624-0.24%70,000244億7908万-4.4%22.693.56
12/11626627626626-0.2%46,000245億3791万-4.61%22.743.57
12/10628629627627-0.44%54,800245億8692万-4.71%22.793.58
12/09633633629630-0.71%122,000246億9476万-4.44%22.893.6
12/08634635634634-0.04%48,000248億7122万-4.05%23.053.62
12/07634635634635+0.12%64,400248億8102万-4.3%23.063.62
12/04634634633634-0.12%115,200248億5161万-4.56%23.033.62
12/03634635633635+0.28%135,200248億8102万-4.73%23.063.62
12/02633633632633-1.98%529,200248億1240万-5.13%233.61
12/01655655645646-1.97%218,400253億1237万-3.37%23.463.69
11/30658661658659-0.3%26,800258億2215万-1.42%23.933.76
11/27659661658661+0.15%43,600259億58万-1.12%243.77
11/26662662656660-0.86%78,400258億6136万-1.12%23.973.77
11/25663666662665+0.49%31,600260億8684万-0.26%24.183.8
11/24662663660662+0.19%34,400259億5940万-0.6%24.063.78
11/20661662661661+0.04%13,600259億1038万-0.49%24.013.77
11/19663664661661-0.79%48,400259億58万-0.38%243.77
11/18666668661666-0.19%43,200261億645万+0.57%24.23.8
11/17671671666667+0.3%19,200261億5547万+0.91%24.243.81
11/16651669651665-1.81%63,600260億7704万+0.91%24.173.8
11/13679679677677-0.29%9,200265億5741万+3.08%24.613.87
11/12677679676679+0.22%22,400266億3583万+3.7%24.693.88
11/11677680677678-0.04%33,600265億7701万+3.95%24.633.87
11/10676679675678+0.15%17,600265億8682万+4.47%24.643.87
11/09678679675677-0.26%21,600265億4760万+4.8%24.63.87
11/06675679670679+0.56%25,600266億1623万+5.72%24.673.88
11/05675676674675+0.07%19,200264億6918万+5.8%24.533.85
11/04679679673675-0.66%30,000264億4957万+6.22%24.513.85
11/02672680671679+1.42%29,200266億2603万+7.61%24.683.88
10/30672674669670-0.11%30,400262億5350万+6.78%24.333.82
10/29668671667670+0.49%19,200262億8291万+7.58%24.363.83
10/28666668666667+0.34%14,400261億5547万+7.75%24.243.81
10/27663669661665+0.23%25,200260億6724万+7.91%24.163.8
10/26659665655663+1.34%26,400260億842万+8.37%24.13.79
10/23650655649655+0.89%25,600256億6530万+7.65%23.793.74
10/22648650642649+1.09%17,200254億3982万+7.05%23.583.7
10/21649649642642+0.04%17,600251億5814万+6.43%23.323.66
10/20640655637642+0.23%33,600251億4833万+6.92%23.313.66
10/19635640634640+0.99%20,800250億8953万+7.02%23.253.65
10/16629634629634+0.84%19,200248億4452万+6.69%23.033.62
10/15630631626629-0.28%12,400246億3870万+6.53%22.833.59
10/14629631627630-0.12%13,600247億731万+7.37%22.93.6
10/13625634625631+1.12%24,800247億3671万+8.05%22.933.6
10/09626628624624-0.12%22,000244億6229万+7.22%22.673.56
10/08625629624625+0.36%28,400244億9169万+7.72%22.73.57
10/07614623614623+1.84%30,800244億349万+7.7%22.623.55
10/06605611598611+2.82%21,600239億6246万+5.94%22.213.49
10/05594606594595+0.13%30,800233億582万+3.03%21.63.39
10/02593594592594+1.06%24,400232億7642万+3.08%21.573.39
10/01585591585588+0.04%32,800230億3141万+2.17%21.353.35
09/30590590583587+0.82%23,200230億2818万+1.95%21.343.35
09/29590592581583-0.77%27,200228億4192万+0.6%21.173.33
09/28588588577587+2.09%30,400230億1838万+0.69%21.333.35
09/25587587574575-0.04%32,000225億4782万-2.04%20.93.28
09/24568577566575+0.17%27,200225億5762万-2.83%20.913.28
09/18572576572574-0.13%24,800225億922万-3.65%20.863.28
09/17575583571575+0.74%20,400225億3862万-4.33%20.893.28
09/16578578571571-0.74%28,800223億7203万-5.82%20.733.26
09/15579583575575-1.79%42,400225億3862万-6.05%20.893.28
09/14600600575586+0.6%69,600229億5019万-5.11%21.273.34
09/11573586573582+1.97%25,600228億1300万-6.43%21.143.32
09/10562579562571-3.83%28,800223億7203万-8.97%20.733.26
09/09534594534594+11.56%77,200232億6377万-6.09%21.563.39
09/08550555526532-2.52%56,000208億5312万-16.48%19.333.04
09/07545554542546-0.05%56,800213億9209万-15.26%19.833.11
09/04557558545546-2.02%61,600214億188万-16%19.833.12
09/03575579551557-2.54%78,400218億4286万-15.05%20.243.18
09/02560583560572-0.65%52,800224億1122万-13.63%20.773.26
09/01587588576576-1.79%50,000225億5821万-13.72%20.913.28
08/31588589585586+0.04%57,600229億6979万-12.8%21.293.34
08/28617617583586-3.02%178,400229億5999万-13.35%21.283.34
08/27620623590604+2.81%108,800236億7535万-11.18%21.943.45
08/26575591575588+5.33%95,200230億2859万-14.11%21.343.35
08/25509601503558-8.38%179,200218億6246万-18.93%20.263.18
08/24650650607609-9.75%173,200238億6153万-12.28%22.113.47
08/21681681675675-1.53%60,400264億3608万-3.23%24.53.85
08/20689690685685-0.07%19,600268億4761万-1.86%24.883.91
08/19690690685686-0.47%28,000268億6721万-1.93%24.93.91
08/18687690687689+0.22%22,000269億9459万-1.47%25.023.93
08/17681695680687-2.1%64,800269億3580万-1.68%24.963.92
08/14703703695702+0.21%28,400275億1390万+0.57%25.54.01
08/13703703700701-0.32%10,000274億5511万+0.5%25.444
08/12704705700703-0.32%12,400275億4330万+0.82%25.534.01
08/11708708705705-0.35%16,000276億3148万+1.29%25.614.02
08/10711711708708-0.18%19,200277億2947万+1.65%25.74.04
08/07712712708709-0.07%25,200277億7846万+1.98%25.744.04
08/06706711706709+0.57%14,000277億9806万+2.05%25.764.05
08/05704707704705+0.18%17,200276億4128万+1.47%25.624.02
08/04704704701704+0.11%20,000275億9229万+1.44%25.574.02