株価チャート

2015/07/22~2015/12/16

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
20181/1, 株式分割 1→2
2015
12/161,1301,1301,1241,129+0.4%5,60099億9694万-0.79%49.732.14
12/151,1301,1351,1221,125-0.49%7,20099億5709万-1.19%49.532.14
12/141,1381,1381,1161,130-0.75%11,600100億579万-0.62%49.772.15
12/111,1351,1511,1351,139+0.49%17,800100億8106万+0.22%50.142.16
12/101,1281,1381,1261,133-1.13%13,000100億3236万-0.18%49.92.15
12/091,1661,1661,1401,146-0.56%17,200101億4747万+1.15%50.472.18
12/081,1431,1531,1351,153+1.27%24,800102億503万+1.9%50.762.19
12/071,1351,1441,1351,138+0.49%7,000100億7663万+0.8%50.122.16
12/041,1391,1391,1311,133-0.57%12,000100億2793万+0.4%49.882.15
12/031,1391,1421,1351,1390%12,600100億8549万+1.15%50.172.16
12/021,1451,1451,1361,139-0.39%5,800100億8549万+1.33%50.172.16
12/011,1361,1441,1361,144-0.13%3,600101億2533万+1.92%50.362.17
11/301,1751,1751,1301,145-2.09%15,800101億3862万+2.23%50.432.17
11/271,1751,1781,1401,170-1.22%13,400103億5555万+4.61%51.512.22
11/261,1581,1841,1581,184+2.78%17,600104億8395万+6.19%52.152.25
11/251,1701,1851,1411,152-1.12%17,200102億60万+3.69%50.742.19
11/241,1491,1651,1441,165+2.92%14,600103億1571万+5.14%51.312.21
11/201,1131,1321,1131,132+0.44%10,000100億2350万+2.54%49.862.15
11/191,1251,1461,1111,127+0.22%11,80099億7923万+2.27%49.642.14
11/181,1501,1651,1151,125-1.19%18,00099億5709万+2.41%49.532.14
11/171,1241,1381,1131,138+1.52%13,600100億7663万+3.93%50.122.16
11/161,1221,1251,1111,121-0.13%6,20099億2610万+2.75%49.372.13
11/131,1211,1231,1111,123+0.09%6,40099億3938万+3.27%49.442.13
11/121,1171,1231,1121,122+0.99%7,60099億3053万+3.46%49.42.13
11/111,1131,1151,1031,111-0.05%4,60098億3313万+2.73%48.912.11
11/101,1101,1141,1051,111+0.18%7,80098億3756万+3.06%48.932.11
11/091,1091,1101,0971,109+0.05%11,20098億1985万+3.16%48.842.11
11/061,1201,1241,1011,109-0.45%5,20098億1542万+3.4%48.822.1
11/051,1001,1141,0951,114+2.25%8,20098億5969万+4.07%49.042.11
11/041,1001,1011,0891,089+0.23%9,00096億4275万+1.97%47.962.07
11/021,1151,1171,0861,087-1.23%8,80096億2062万+1.73%47.852.06
10/301,1131,1131,0981,100-1.79%6,00097億4015万+2.9%48.452.09
10/291,0811,1201,0811,120+2.85%15,80099億1725万+4.87%49.332.13
10/281,0821,0951,0821,089+0.28%3,20096億4275万+2.06%47.962.07
10/271,0941,0941,0821,086+0.6%3,00096億1619万+1.78%47.832.06
10/261,1001,1001,0791,080-1.64%12,60095億5863万+1.27%47.552.05
10/231,0961,0981,0911,098+0.23%6,40097億1802万+2.95%48.342.08
10/221,0931,0991,0801,095+0.32%12,60096億9588万+2.91%48.232.08
10/211,0811,0921,0721,092+0.74%10,40096億6489万+2.78%48.072.07
10/201,0731,0851,0731,084+0.18%5,40095億9405万+2.22%47.722.06
10/191,0751,0871,0731,082+0.7%8,60095億7634万+2.22%47.632.05
10/161,0751,0751,0661,074+1.27%7,60095億993万+1.8%47.32.04
10/151,0421,0631,0421,061+1.78%12,00093億9039万+0.71%46.712.01
10/141,0501,0501,0381,042-0.57%5,80092億2658万-1.04%45.891.98
10/131,0501,0501,0371,048+1.6%9,00092億7971万-0.66%46.161.99
10/091,0311,0441,0251,032+0.1%7,20091億3361万-2.41%45.431.96
10/081,0451,0531,0301,031-1.01%11,40091億2475万-2.78%45.391.96
10/071,0401,0431,0401,041-0.43%5,00092億1773万-2.07%45.851.98
10/061,0431,0491,0401,046+0.34%7,20092億5757万-1.83%46.051.99
10/051,0321,0521,0321,042+0.97%6,00092億2658万-2.07%45.891.98
10/021,0401,0401,0281,032-0.86%8,00091億3804万-2.92%45.451.96
10/011,0601,0601,0391,041-1.75%6,00092億1773万-1.79%45.851.98
09/301,0511,0601,0301,060-0.14%5,20093億8154万+0.05%46.662.01
09/291,0771,0841,0321,061-2.75%15,80093億9482万+0.09%46.732.01
09/281,0741,0951,0681,091-0.82%28,80096億6046万+2.83%48.052.07
09/251,0901,1001,0881,100+1.34%31,00097億4015万+3.58%48.452.09
09/241,0901,0901,0651,086-0.64%26,20096億1176万+2.21%47.812.06
09/181,0801,0941,0801,093+1.58%18,20096億7374万+2.78%48.122.07
09/171,0771,0791,0691,076+0.75%14,40095億2321万+1.08%47.372.04
09/161,0741,0821,0601,068-0.09%10,00094億5238万+0.23%47.022.03
09/151,0651,0751,0521,069+1.91%17,60094億6123万+0.14%47.062.03
09/141,0521,0611,0481,049+0.1%11,60092億8414万-1.83%46.181.99
09/111,0401,0501,0401,048+0.34%12,80092億7528万-2.19%46.141.99
09/101,0411,0451,0331,044+0.24%12,60092億4429万-2.7%45.981.98
09/091,0251,0421,0151,042+3.89%12,00092億2215万-3.12%45.871.98
09/081,0341,0351,0011,003-3.37%10,40088億7682万-7%44.151.9
09/071,0451,0551,0261,038-1.66%10,60091億8674万-4.2%45.71.97
09/041,0911,0921,0501,055-3.3%13,20093億4169万-2.85%46.472
09/031,0921,0981,0891,091-0.09%4,60096億6046万+0.28%48.052.07
09/021,0851,1051,0721,092-1.13%18,20096億6932万+0.18%48.12.07
09/011,1051,1051,0921,105-0.32%16,20097億8000万+1.24%48.652.1
08/311,0991,1091,0871,108+2.64%24,00098億1099万+1.56%48.82.1
08/281,0771,0801,0511,080+4.25%12,80095億5863万-0.96%47.552.05
08/271,0291,0851,0291,036+1.72%23,80091億6903万-5.09%45.611.97
08/261,0001,0189821,018+5.99%19,40090億1407万-6.78%44.841.93
08/259201,001905961-3.95%56,40085億492万-12.2%42.31.82
08/241,0101,0401,0001,000-7.79%40,20088億5469万-8.93%44.041.9
08/211,1001,1091,0801,085-1.54%22,60096億291万-1.41%47.772.06
08/201,1001,1251,1001,102+0.18%8,60097億5344万+0.32%48.512.09
08/191,1131,1171,1001,100-1.61%12,20097億3573万+0.41%48.432.09
08/181,1131,1201,1051,118+0.4%9,00098億9511万+2.34%49.222.12
08/171,1181,1181,1041,113+0.72%14,00098億5526万+2.3%49.022.11
08/141,1101,1101,0911,105-0.45%9,00097億8443万+2.03%48.672.1
08/131,1021,1111,0981,110+0.54%18,00098億2870万+2.87%48.892.11
08/121,1011,1061,0901,104-0.18%7,00097億7557万+2.7%48.622.1
08/111,1101,1101,1041,106-0.23%6,80097億9328万+3.27%48.712.1
08/101,1011,1101,0561,109+0.68%25,40097億1565万+3.89%48.332.08
08/071,1151,1151,1011,101-0.9%7,80096億4992万+3.67%482.07
08/061,1151,1151,1101,111-0.22%7,00097億3757万+5.01%48.442.09
08/051,1201,1201,1031,114-0.58%9,40097億5948万+5.75%48.542.09
08/041,1171,1201,1121,120+0.27%8,40098億1645万+6.77%48.832.11
08/031,1081,1171,1081,117+0.81%6,00097億9015万+6.99%48.72.1
07/311,1291,1291,1041,108-1.99%24,20097億1127万+6.64%48.312.08
07/301,1201,1321,1171,131+1.3%14,40099億848万+9.23%49.292.12
07/291,1101,1161,1041,116+1.27%15,60097億8139万+8.35%48.652.1
07/281,0761,1101,0761,102+0.82%22,80096億5868万+7.51%48.042.07
07/271,1081,1091,0831,093+0.51%17,20095億7980万+7.16%47.652.05
07/241,0951,1001,0751,088+0.32%10,60095億3160万+7.04%47.412.04
07/231,0701,0851,0641,084+2.02%15,80095億92万+7.11%47.262.04
07/221,0501,0661,0481,063+1.09%16,80093億1248万+5.41%46.322