株価チャート

2015/07/30～2015/12/30

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
20187/1, 株式分割 1→2
20161/1, 株式分割 1→2
2015
12/302592632582590%7,20022億676万-2.45%9.750.96
12/29259263258259+0.19%10,60022億676万-2.45%9.750.96
12/28269270255258-3.91%13,00022億249万-2.64%9.730.95
12/25267270266269+1.03%24,40022億5829万+1.32%9.980.98
12/24264272264266+0.57%25,20022億3517万+0.66%9.880.97
12/22265267263264-0.28%10,00022億2255万+0.48%9.820.96
12/212652662652650%10,40022億1709万+1.15%9.80.96
12/18268269260265-0.19%15,60022億1709万+1.15%9.80.96
12/17263272252266+1.05%44,40022億2127万+1.72%9.810.96
12/16264265263263-0.19%19,60021億9827万+1.06%9.710.95
12/15266272263263-1.68%9,20022億245万+1.64%9.730.95
12/14269275266268-0.19%13,20022億4010万+3.78%9.90.97
12/11263286263268+2.39%46,80022億4428万+4.38%9.920.97
12/10264264262262-1.32%35,20021億9199万+2.34%9.690.95
12/09269269263266-2.48%25,20022億2127万+4.12%9.810.96
12/08279279266272-2.59%29,20022億7775万+6.76%10.060.99
12/07273289273280+3.52%80,80023億3840万+10.47%10.331.01
12/04265272264270+2.37%32,80022億5892万+7.14%9.980.98
12/03264264260264-0.19%26,00022億663万+5.08%9.750.96
12/02264265263264+0.57%27,20022億1082万+5.7%9.770.96
12/01260265260263+1.06%26,80021億9827万+5.1%9.710.95
11/30263263260260-0.95%6,80021億7526万+4.42%9.610.94
11/27257263257263+1.55%11,20021億9618万+5.85%9.70.95
11/26260260258259-1.15%21,20021億6271万+4.23%9.560.94
11/25263263261262+0.29%6,00021億8781万+5.87%9.670.95
11/24263263260261+0.58%33,20021億8153万+5.57%9.640.94
11/20255270255259+1.97%105,60021億6587万+5.39%9.570.94
11/19255258254254+0.1%21,60021億2410万+3.78%9.390.92
11/18259263254254+0.99%69,20021億2201万+3.67%9.380.92
11/17245265244252+4.36%172,80021億113万+2.65%9.280.91
11/16234241234241-1.63%4,00020億1341万-1.23%8.90.87
11/13235245235245+2.62%4,80020億4682万+0.41%9.040.89
11/12241241235239-1.04%3,20019億9461万-2.15%8.810.86
11/11242242239241+0.52%10,00020億1549万-1.13%8.910.87
11/10240240240240+0.1%1,20020億505万-1.64%8.860.87
11/09244244240240-2.14%6,00020億296万-1.74%8.850.87
11/06242245240245-0.2%2,80020億4682万0%9.040.89
11/05246246243246-0.2%4,80020億5100万+0.61%9.060.89
11/042462462462460%80020億5518万+0.82%9.080.89
11/02247247246246-0.2%1,60020億5518万+0.82%9.080.89
10/302472472442470%5,60020億5935万+1.44%9.10.89
10/29247247247247+0.61%4,40020億5935万+1.44%9.10.89
10/28245245245245-0.51%1,60020億4682万+1.24%9.040.89
10/27246246246246-0.3%6,00020億5727万+1.76%9.090.89
10/26247248243247+1.75%27,60020億6353万+2.07%9.120.89
10/23246248243243-1.12%25,60020億2803万+0.73%8.960.88
10/222462462462460%40020億5100万+1.87%9.060.89
10/212462462422460%23,60020億4923万+2.29%9.050.89
10/202462472452460%5,20020億4923万+2.29%9.050.89
10/19246246243246-0.1%1,60020億4923万+2.72%9.050.89
10/16244247244246+0.92%3,20020億5132万+3.26%9.060.89
10/15244244244244-0.1%2,40020億3254万+2.31%8.980.88
10/142442442442440%17,60020億3463万+2.42%8.990.88
10/13244244244244+0.31%6,80020億3463万+2.85%8.990.88
10/09242243242243+0.41%2,40020億2836万+2.53%8.960.88
10/08242243239242+0.1%5,60020億2002万+2.11%8.930.87
10/07242242239242-0.31%7,20020億1793万+2.44%8.920.87
10/062432432432430%40020億2419万+2.75%8.940.88
10/052432432402430%1,60020億2419万+3.19%8.940.88
10/02241244241243-0.72%2,80020億2419万+3.63%8.940.88
10/01242245242244+0.93%7,20020億3880万+4.38%9.010.88
09/29240243240242+0.83%5,20020億2176万+3.42%8.930.88
09/28238243238240+2.89%28,40020億505万+2.56%8.860.87
09/252302332302330%6,80019億4866万-0.32%8.610.84
09/24237237233233-0.74%1,20019億4866万-0.32%8.610.84
09/18229235229235-0.53%5,60019億6328万+0.43%8.670.85
09/17236236236236-0.32%1,20019億7372万+0.96%8.720.85
09/15236238230237-0.11%6,00019億7999万+0.85%8.750.86
09/14238238237237+0.53%80019億8208万+0.96%8.760.86
09/11236236236236+1.51%40019億7163万+0.43%8.710.85
09/10236236233233-1.48%80019億4239万-1.48%8.580.84
09/09231236231236+2.05%5,20019億7163万0%8.710.85
09/08229232220231+2.78%3,60019億3195万-2.43%8.540.84
09/07222230219225-2.07%18,80018億7974万-5.06%8.310.81
09/04238238229230-3.26%13,20019億1942万-3.47%8.480.83
09/03236238235238+0.64%5,20019億8417万-0.21%8.770.86
09/02230237230236+2.5%6,40019億7163万-0.84%8.710.85
09/01240240230230-2.54%5,60019億2360万-3.66%8.50.83
08/31243243229236-1.05%9,60019億7372万-1.56%8.720.85
08/28232239231239+2.91%11,20019億9461万-0.52%8.810.86
08/27225233220232+3%17,60019億3822万-3.33%8.560.84
08/26230230218225-3.84%22,80018億8182万-6.54%8.310.81
08/25203235203234+8.7%20,00019億5701万-3.2%8.650.85
08/24230230216216-7.91%38,00018億37万-11.32%7.950.78
08/21235236234234-2.6%7,20019億5492万-4.1%8.640.85
08/20244244240240-1.54%80020億714万-1.54%8.870.87
08/19244244244244+1.56%80020億3847万0%9.010.88
08/18240241240240+0.31%2,80020億714万-1.54%8.870.87
08/172402402392400%4,40020億87万-1.84%8.840.87
08/13238240238240+0.84%2,00020億87万-1.84%8.840.87
08/12238245237238-1.76%25,20019億8417万-2.66%8.770.86
08/11242259239242-0.21%42,00020億1967万-1.33%8.920.87
08/10245245242242-1.22%13,20020億2385万-1.12%8.940.88
08/07250252245245-0.91%5,20020億4891万+0.1%9.050.89
08/06245250245248+1.02%6,40020億6771万+1.02%9.140.89
08/05243245243245+0.2%1,60020億4682万0%9.040.89
08/04244247244245+0.62%5,20020億4265万-0.2%9.030.88
08/03245247243243+0.83%5,20020億3011万-0.82%8.970.88
07/31241244241241-0.21%7,60020億1341万-1.63%8.90.87
07/30247247242242-0.92%21,60020億1758万-1.83%8.910.87