株価チャート

2015/07/08～2015/12/30

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
20179/1, 株式分割 1→2
2015
12/302,0002,0432,0002,025+0.37%7,00065億9254万-2.41%30.369.08
12/292,0002,0252,0002,018-0.37%4,80065億6813万-2.68%30.259.05
12/281,9802,0751,9802,025+5.19%9,20065億9254万-2.32%30.369.08
12/251,9951,9981,9251,925-0.9%9,60062億6699万-7.09%28.868.63
12/241,9902,0081,9431,943-2.39%7,80063億2396万-6.48%29.128.71
12/222,0032,0031,9901,990-1.12%11,40064億7860万-4.46%29.848.92
12/212,0252,0352,0002,013-1.11%7,80065億315万-3.62%29.958.96
12/182,0552,1032,0302,035-0.97%7,00065億7585万-2.63%30.289.06
12/172,0752,0882,0282,055+0.24%13,40066億4048万-2%30.589.15
12/162,0452,1232,0452,050+0.37%10,40066億2432万-2.33%30.519.12
12/152,1982,1982,0402,043-3.31%6,80066億9万-2.74%30.49.09
12/142,0752,1132,0402,113-1.74%10,00068億2629万+0.6%31.449.4
12/112,0652,1502,0652,150+3.49%1,60069億4746万+2.43%329.57
12/102,1302,1302,0552,078-2.58%4,60067億1319万-1.02%30.929.25
12/092,1602,1602,1252,133-1.73%2,00068億9091万+1.4%31.739.49
12/082,2102,2102,1532,170-1.36%4,80070億1209万+3.14%32.299.66
12/072,1652,2132,1652,200+3.04%8,20071億903万+4.46%32.749.79
12/042,1532,1652,1352,135-2.62%4,40068億9899万+1.38%31.779.5
12/032,2302,2302,1382,193-0.34%8,40070億8480万+4.06%32.639.76
12/022,2752,2782,2002,200-1.01%52,20071億903万+4.51%32.749.79
12/012,1252,2252,1052,223+5.71%30,80071億8174万+5.78%33.079.89
11/302,0952,1182,0882,103+2.31%16,60067億9397万+0.36%31.299.36
11/272,0252,0832,0252,055+3.01%14,00066億4048万-1.82%30.589.15
11/262,0252,0251,9951,995-0.25%4,20064億4660万-4.77%29.698.88
11/252,0032,0101,9832,000+0.5%6,40064億6276万-4.67%29.768.9
11/242,0352,0351,9901,990-0.5%4,40064億3044万-5.37%29.618.86
11/201,9882,0001,9852,000-0.74%4,00064億5596万-5.3%29.738.89
11/192,0502,0652,0152,015-1.23%11,80065億437万-5.04%29.958.96
11/182,0682,0732,0402,040-2.51%9,80065億8507万-4.32%30.339.07
11/172,0852,1102,0632,093-1.3%10,20067億5454万-2.17%31.119.3
11/162,0602,1502,0602,120+2.91%15,20068億4331万-0.98%31.529.42
11/132,2852,3302,0402,060-7.21%48,20066億4963万-3.56%30.629.16
11/122,1152,2482,1002,220+6.09%17,60071億6611万+3.93%339.87
11/112,1232,1232,0852,093+0.24%2,40067億5454万-1.71%31.119.3
11/102,0282,0982,0282,088+2.96%5,80067億3840万-1.58%31.039.28
11/092,1032,1052,0052,028-3.57%13,40065億4472万-3.96%30.149.01
11/062,1152,1602,1032,103-2.1%5,40067億8682万+0.02%31.269.35
11/052,1952,1952,1152,148-1.26%11,40069億3208万+2.6%31.929.55
11/042,1882,1902,1152,175+0.46%4,40070億2085万+4.67%32.339.67
11/022,1952,1952,0702,165-1.59%6,20069億8857万+4.79%32.189.62
10/302,2682,2682,1902,200-0.34%4,60071億155万+7.16%32.79.78
10/292,1932,3182,1752,208+1.49%20,80071億2576万+8.26%32.829.81
10/282,1752,2652,1702,175+1.64%13,20070億2085万+7.25%32.339.67
10/272,2432,2432,1302,140+1.78%12,60069億787万+6.1%31.819.51
10/262,0602,1432,0602,103+2.56%9,60067億8682万+4.55%31.269.35
10/232,1402,1402,0502,050-0.36%3,60066億1735万+1.94%30.479.11
10/222,1002,1302,0302,058-2.02%8,40066億4156万+2.11%30.599.15
10/212,0852,1002,0302,100+0.96%4,80067億7749万+4.12%31.219.33
10/202,1252,1252,0382,080-2.12%4,00067億1295万+2.97%30.929.24
10/192,2202,2202,0752,125-4.06%12,20068億5818万+4.94%31.589.44
10/162,2402,2432,1752,215-1.34%4,00071億4864万+9.44%32.929.84
10/152,3102,3102,2132,245-1.32%7,60072億4546万+11.19%33.379.98
10/142,2482,3252,2482,275+2.48%19,00073億4228万+12.68%33.8110.11
10/132,1602,3332,1082,220+3.98%23,00071億6478万+9.36%339.87
10/091,9682,1351,9682,135+7.42%24,00068億9045万+4.55%31.739.49
10/082,0832,0901,9881,988-4.22%13,40064億1441万-3.28%29.548.83
10/072,0432,0751,9352,075+1.34%16,80066億9681万-0.19%30.849.22
10/061,9852,1001,9432,048+8.62%17,60066億806万-2.08%30.439.1
10/051,8051,8851,8051,885+2.72%6,00060億8361万-9.94%28.028.38
10/021,7931,8351,7831,835+2.09%4,00059億2224万-12.12%27.278.16
10/011,8501,8501,7701,798-4.39%10,80058億121万-13.54%26.727.99
09/301,9251,9251,8651,880+5.32%7,20060億6860万-9.44%27.958.36
09/291,8151,8301,7851,785-4.16%1,80057億6194万-14.35%26.547.94
09/281,8751,8981,8631,863+0.68%2,00060億1211万-11.39%27.698.28
09/251,8731,8851,8201,850+0.68%5,00059億7176万-12.69%27.58.22
09/241,9001,9001,8251,838-5.16%5,20059億3141万-14.1%27.328.17
09/181,9251,9851,9201,938+1.71%17,60062億4762万-10.3%28.778.6
09/171,9781,9781,8581,905-4.39%22,60061億4282万-12.37%28.298.46
09/162,0982,1201,9801,993-5.01%9,00064億2497万-9.23%29.598.85
09/152,1552,1632,0752,098-2.78%12,60067億6355万-5.35%31.159.31
09/142,1282,1582,0732,158+2.49%15,40069億5703万-3.29%32.049.58
09/112,1332,1832,0932,105-2.43%15,20067億8774万-6.03%31.269.35
09/102,1332,1932,0552,158-2.04%10,80069億5703万-4.32%32.049.58
09/092,1782,2802,1632,203+4.63%16,80071億213万-2.93%32.719.78
09/082,2082,2202,1032,105+0.12%7,80067億8774万-7.92%31.269.35
09/072,1252,2102,0282,103-6.56%22,80067億7967万-8.31%31.229.34
09/042,4502,4932,2402,250-11.76%31,20072億5530万-2.3%33.419.99
09/032,6152,6452,4902,550+1.39%35,60082億2267万+10.25%37.8711.32
09/022,3402,6102,3402,515+2.03%61,80081億981万+8.83%37.3511.17
09/012,6002,6502,4252,465-4.64%91,20079億4858万+6.39%36.6110.95
08/312,4102,7002,3782,585+8.84%160,60083億3553万+11.04%38.3911.48
08/282,3082,3752,1482,375+13.23%157,40076億5837万+1.8%35.2710.55
08/271,8532,0981,8252,098+20.03%133,20067億6355万-10.67%31.159.31
08/261,6101,7481,6001,748+8.54%41,20056億3495万-26.33%25.957.76
08/251,6101,8851,5001,610-6.94%93,20051億9157万-33.5%23.917.15
08/241,9401,9781,7301,730-16.83%105,60055億7852万-30.3%25.697.68
08/212,0852,1752,0802,080-6.52%27,80067億213万-18.53%30.879.23
08/202,2582,2832,2202,225-3.37%18,40071億6935万-14.32%33.029.87
08/192,3152,3432,3002,303-1.39%15,40074億1906万-11.95%34.1710.22
08/182,3652,3652,3182,335-1.16%16,60075億2379万-11.45%34.6510.36
08/172,3232,4102,3032,363+2.94%40,40076億1240万-11.28%35.0610.48
08/142,5752,5752,2682,295-5.07%111,60073億9490万-14.01%34.0610.18
08/132,5402,5752,3752,418-4.82%45,60077億8962万-9.36%35.8710.73
08/122,4882,5652,4882,540+3.46%33,40081億8433万-4.87%37.6911.27
08/112,4702,5702,4102,455+2.29%41,60079億1045万-36.4310.89
08/102,4252,4682,3752,400-3.03%19,20077億3323万-35.6110.65
08/072,4502,5052,3982,475-1%29,60079億7489万-36.7310.98
08/062,7052,7752,4402,500-4.76%223,20079億2095万-36.4810.91
08/052,3082,6252,3002,625+15.51%255,40083億1699万-38.311.45
08/042,3902,3902,2732,273-3.91%44,00072億14万-33.169.92
08/032,4702,4702,3652,365-5.12%48,20074億9321万-34.5110.32
07/312,5302,5402,4252,493-0.5%55,40078億9718万-36.3710.88
07/302,6302,6302,4802,505-5.65%84,20079億3679万-36.5510.93
07/292,7602,8152,6552,655-3.1%42,80084億1204万-38.7411.58
07/282,6602,7552,5652,740+0.37%76,40086億8136万-39.9811.96
07/272,7052,8252,6852,730-0.18%97,40086億4967万-39.8311.91
07/242,7052,8452,6652,735+1.11%211,60086億6551万-39.9111.93
07/233,0653,0702,6502,705-8.77%313,60085億7046万-39.4711.8
07/223,0903,2452,9252,965-5.87%409,00093億9424万-43.2612.94
07/213,5003,5203,1153,150-10%1,320,60099億8039万-45.9613.74
07/173,2253,5453,1553,500+10.24%2,289,800110億8933万-51.0715.27
07/162,8753,1752,8653,175+18.69%1,636,200100億5960万-46.3313.85
07/152,8502,9602,6252,675-5.98%662,60084億7541万-39.0311.67
07/143,3503,5002,8102,845-5.17%2,753,80090億1404万-41.5112.41
07/132,6003,0002,6003,000+20%615,80095億514万-43.7713.09
07/102,3002,6002,3002,500+11.11%1,456,20079億2095万-36.4810.91
07/092,3802,4752,1002,250-10%614,20071億2885万-32.839.82
07/083,0003,0852,5002,5000%855,00079億2095万-36.4810.91