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
20214/1, 株式分割 1→2
2015
12/30395407386403+2.41%56,20026億1547万-7.99%58.225.5
12/29383417383394+0.9%65,60025億5381万-10.57%56.855.37
12/28373392367390+8.94%64,20025億3110万-11.76%56.345.33
12/25378381352358-5.17%128,80023億2342万-19.37%51.724.89
12/24395399376378-4.79%78,80024億4997万-15.55%54.545.15
12/22402416396397-2.7%55,60025億7328万-11.69%57.285.41
12/21419419400408-3.66%53,40026億4467万-9.65%58.875.56
12/18429434420423-2.98%59,60027億4527万-6.42%61.115.78
12/17440443435436-0.68%34,80028億2964万-3.75%62.995.95
12/16440440433439+2.81%30,20028億4911万-2.88%63.425.99
12/15439442427427-4.37%52,40027億7123万-5.53%61.695.83
12/14440453431447-3.98%93,20028億9778万-1.22%64.56.1
12/11489490461465-4.91%93,00030億1785万+3.1%67.186.35
12/104705204704890%194,60031億7361万+9.15%70.646.68
12/09500500476489-1.41%75,20031億7361万+9.64%70.646.68
12/08497518485496-0.1%261,80032億1904万+11.96%71.666.77
12/07476498461497+6.2%190,80032億2228万+12.59%71.736.78
12/04443503443468+4%328,00030億3407万+6.49%67.546.38
12/03445455443450+2.39%38,00029億1725万+2.63%64.946.14
12/02443446438439-0.9%21,20028億4911万+0.23%63.425.99
12/01450450440443-0.45%20,40028億7507万+1.14%646.05
11/30449458443445-1.22%37,80028億8805万+1.6%64.296.08
11/27462464451451-3.64%38,80029億2374万+2.62%65.086.15
11/26459468453468+1.96%66,40030億3407万+6.74%67.546.38
11/25447460441459+3.03%77,20029億7566万+4.92%66.246.26
11/24447448437445+0.23%58,00028億8805万+2.06%64.296.08
11/20440445435444+0.91%29,40028億8156万+1.6%64.146.06
11/19432441432440+2.09%39,40028億5560万+0.46%63.566.01
11/18434438431431-0.46%23,60027億9719万-1.82%62.265.89
11/17441447433433-1.59%36,60028億1017万-2.04%62.555.91
11/16432445432440+0.92%27,60028億5560万-0.9%63.566.01
11/13439444430436-2.35%30,00028億2964万-2.24%62.995.95
11/12421447421447+4.81%31,80028億9778万-0.33%64.56.1
11/11433437426426-3.18%26,40027億6474万-5.33%61.545.82
11/10413443409440+6.67%92,20028億5560万-3.08%63.566.01
11/09418418407413-0.6%32,40026億7712万-9.74%59.595.63
11/06410418406415+1.22%34,40026億9335万-9.78%59.955.67
11/05418424410410-2.61%60,80026億6090万-11.45%59.235.6
11/04427435421421-0.71%41,60027億3229万-9.46%60.825.75
11/02439439423424-3.42%31,20027億5176万-9.4%61.255.79
10/30434450433439-0.23%22,40028億4911万-6.4%63.425.99
10/29450450438440-1.12%29,00028億5560万-6.58%63.566.01
10/28450450440445-1.22%31,00028億8805万-5.72%64.296.08
10/27460460447451-1.85%43,40029億2374万-4.96%65.086.15
10/26448459443459+3.61%79,80029億7891万-3.37%66.316.27
10/23455460443443-1.99%66,20028億7507万-6.74%646.05
10/22440459430452+4.51%103,40029億3348万-5.04%65.36.17
10/21435438423433-0.57%46,40028億692万-9.33%62.485.91
10/20449450418435-3.55%106,60028億2315万-9%62.845.94
10/19458458451451-2.49%36,00029億2699万-6.04%65.156.16
10/16469469458463-0.96%37,80030億162万-3.44%66.826.32
10/15466472451467-1.16%65,80030億3083万-2.51%67.476.38
10/14481483468473-2.98%55,60030億6652万-1.56%68.266.45
10/13480492480487+0.1%36,60031億6063万+1.04%70.356.65
10/09489493482487-0.41%55,40031億5738万+0.93%70.286.64
10/08496497485489-1.51%47,40031億7036万+1.14%70.576.67
10/07504504490496-1.1%62,40032億1904万+2.48%71.666.77
10/06520528501502-2.05%106,40032億5473万+3.4%72.456.85
10/05529539510512-2.38%131,80033億2288万+5.57%73.976.99
10/02500539494525+6.07%282,00034億400万+8.14%75.777.16
10/01488505477495+4.21%85,80032億930万+2.81%71.446.75
09/30465480465475+2.04%38,20030億7950万-0.73%68.556.48
09/29471479462465-4.22%63,20030億1785万-2.92%67.186.35
09/28478490468486+3.08%68,00031億5089万+0.73%70.146.63
09/25461472454471+0.75%43,40030億5679万-2.69%68.046.43
09/24470474468468-3.21%37,60030億3407万-4%67.546.38
09/18481491480483-0.82%46,40031億3467万-1.43%69.786.6
09/17478490475487+1.99%89,20031億6063万-1.02%70.356.65
09/16480493473478+2.03%116,20030億9897万-3.34%68.986.52
09/15468479465468+0.97%50,40030億3732万-6.02%67.616.39
09/14468485459464-2.32%69,20030億811万-7.67%66.966.33
09/11474485466475+1.82%79,60030億7950万-6.78%68.556.48
09/104594734544660%46,20030億2434万-9.51%67.326.36
09/09470471450466+5.19%75,00030億2434万-10.73%67.326.36
09/08478478441443-4.73%55,80028億7507万-16.42%646.05
09/07463484446465-4.12%101,60030億1785万-13.73%67.186.35
09/04540540474485-7.79%187,00031億4765万-11.66%70.076.62
09/03505549490526+8.9%323,80034億1374万-5.73%75.997.18
09/02473502473483-2.42%114,00031億3467万-14.81%69.786.6
09/01518520490495-6.16%96,80032億1255万-14.36%71.516.76
08/31523528506528+1.44%83,40034億2347万-10.59%76.217.2
08/28524534509520+4%181,00033億7480万-13.48%75.127.1
08/27500538494500-1.77%371,20032億4500万-18.43%72.236.83
08/26470509458509+15.68%298,20033億341万-18.56%73.536.95
08/25425487400440+6.8%440,20028億5560万-30.93%63.566.01
08/24473490402412-18.01%251,60026億7388万-36.81%59.525.63
08/21503509499503-3.92%115,40032億6122万-24.55%72.596.86
08/20522528516523-2.52%88,00033億9427万-22.75%75.567.14
08/19547562536537-4.45%128,80034億8188万-21.68%77.517.33
08/18541575536562+6.85%220,60036億4413万-19.09%81.127.67
08/17559559516526-3.4%150,00034億1049万-25.04%75.927.18
08/14561565539544-0.37%137,60035億3056万-23.16%78.597.43
08/13575575541546-5.04%153,40035億4354万-23.74%78.887.46
08/12586589561575+1.05%151,40037億3175万-20.58%83.077.85
08/11537574536569-11.37%469,20036億9281万-22.27%82.27.77
08/10619693608642+6.29%446,40041億6658万-13.01%92.758.77
08/07647647600604-6.72%270,00039億1996万-18.38%87.268.25
08/06660663634648-1.45%186,00042億227万-13.2%93.548.84
08/05665673643657-3.1%205,20042億6393万-12.63%94.918.97
08/04715715664678-3.9%187,80044億22万-10.32%97.959.26