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
20167/1, 株式分割 1→2
2015
12/301,2941,3121,2671,284-0.16%80,200282億6084万-5.52%8.362.58
12/291,2711,2881,2711,286+0.63%14,200283億486万-5.3%8.372.58
12/281,2901,2901,2461,278+0.43%45,800281億2878万-5.82%8.322.57
12/251,2551,2791,2481,273+0.39%73,400280億772万-6.23%8.282.55
12/241,3021,3101,2681,268-3.06%110,000278億9767万-6.53%8.252.54
12/221,3101,3281,3021,308+0.42%44,800287億7807万-3.58%8.512.62
12/211,3381,3431,2861,302-2.58%98,600286億5702万-3.77%8.472.61
12/181,3121,3481,3121,337+0.45%82,400294億1636万-1.22%8.72.68
12/171,3341,3611,3181,331+0.04%79,600292億8430万-1.59%8.662.67
12/161,3531,3601,3261,330-0.75%80,000292億7330万-1.55%8.662.67
12/151,3711,3981,3381,340-3.35%84,000294億9340万-0.74%8.722.69
12/141,3501,3901,3471,387-0.64%116,800305億1686万+2.78%9.022.78
12/111,4161,4341,3921,396-1.03%45,800307億1495万+3.6%9.082.8
12/101,4281,4571,4101,410-2.76%47,400310億3410万+4.91%9.182.83
12/091,4301,4581,4201,450+0.76%76,800319億1450万+8.29%9.442.91
12/081,4351,4531,3921,439-0.76%126,000316億7239万+7.95%9.362.89
12/071,4401,4851,4401,4500%103,600319億1450万+9.19%9.442.91
12/041,4101,4571,4031,450+0.31%106,400319億1450万+9.77%9.442.91
12/031,4381,4821,4381,446+0.56%181,400318億1545万+9.84%9.412.9
12/021,4521,4551,4031,438+4.39%228,600316億3937万+9.65%9.362.89
12/011,3761,3971,3651,377-0.04%104,200303億777万+5.44%8.962.76
11/301,3601,3781,3511,378+1.77%59,000303億1877万+5.64%8.962.76
11/271,3451,3571,3321,354+0.26%40,200297億9053万+3.96%8.812.72
11/261,3081,3531,3081,350+3.33%145,800297億1350万+3.69%8.792.71
11/251,2801,3091,2691,307+3.24%127,200287億5606万+0.35%8.52.62
11/241,2511,2691,2481,266+0.4%54,800278億5365万-3.03%8.242.54
11/201,2781,2781,2561,261-1.37%54,000277億4360万-3.85%8.22.53
11/191,2791,2831,2631,278+1.19%59,600281億2878万-2.89%8.322.57
11/181,2501,2661,2451,263+1.04%77,000277億9863万-4.39%8.222.53
11/171,2501,2621,2461,250+1.3%44,400275億1250万-5.87%8.132.51
11/161,2501,2711,2031,234-4.93%201,600271億6034万-7.43%8.032.48
11/131,3131,3131,2981,298-0.99%32,000285億6898万-2.99%8.452.61
11/121,3131,3251,3031,311+0.04%32,400288億5511万-2.31%8.532.63
11/111,3001,3141,3001,311+0.58%67,400288億4410万-2.49%8.532.63
11/101,3291,3291,2891,303-1.03%115,600286億7903万-3.19%8.482.62
11/091,3801,3821,2681,317-2.81%321,200289億7616万-2.34%8.572.64
11/061,3051,3551,2951,355+4.19%150,000298億1254万+0.41%8.822.72
11/051,3081,3221,2901,300+0.78%72,400286億1300万-3.49%8.462.61
11/041,3001,3061,2831,290-1.38%56,600283億9290万-4.3%8.42.59
11/021,3151,3251,2931,308+0.35%35,200287億8908万-3.11%8.512.63
10/301,2761,3131,2761,304+1.16%36,600286億9003万-3.66%8.482.62
10/291,3151,3151,2831,289-1.42%48,800283億5988万-4.84%8.392.59
10/281,3291,3291,3051,307-1.62%37,200287億6707万-3.68%8.512.62
10/271,3381,3381,3201,329+0.19%40,600292億4028万-2.24%8.652.67
10/261,3351,3391,3251,326+0.8%22,600291億8526万-2.43%8.632.66
10/231,3501,3501,3081,316-0.72%67,400289億5415万-3.48%8.562.64
10/221,3401,3541,3251,325-2.11%55,600291億6325万-3.14%8.622.66
10/211,3481,3601,3311,354+0.45%41,400297億9053万-1.28%8.812.72
10/201,3861,3951,3431,348-2.18%58,200296億5847万-1.71%8.772.7
10/191,4221,4301,3761,378-3.1%87,200303億1877万+0.62%8.962.76
10/161,3891,4341,3891,422+2.41%74,000312億8721万+4.22%9.252.85
10/151,3721,3951,3631,388-0.86%52,400305億4988万+2.21%9.032.79
10/141,4191,4351,3911,400-2.78%70,800308億1400万+3.32%9.112.81
10/131,3951,4401,3951,440+3.67%152,600316億9440万+6.35%9.372.89
10/091,3611,3901,3611,389+2.21%62,200305億7189万+2.89%9.042.79
10/081,3901,4091,3591,359-1.34%115,000299億1159万+0.97%8.842.73
10/071,3651,3881,3511,378+0.66%51,400303億1877万+2.19%8.962.76
10/061,3991,4081,3691,369-0.4%67,000301億2068万+1.75%8.912.75
10/051,3501,3751,3281,374+3.23%88,000302億4174万+2.31%8.942.76
10/021,3331,3641,3301,331-0.6%49,600292億9531万-0.37%8.662.67
10/011,3281,3471,3201,339+0.9%49,400294億7139万+0.75%8.712.69
09/301,3241,3431,3111,327+0.53%31,200291億1172万+0.3%8.612.65
09/291,3211,3341,3101,320-1.9%51,800289億5816万-0.23%8.562.64
09/281,3671,3801,3381,346-1.57%32,000295億1757万+1.47%8.732.69
09/251,3251,3671,2851,367+2.36%51,800299億8924万+3.01%8.872.73
09/241,3411,3541,3291,336-1.22%29,800292億9819万+0.49%8.662.67
09/181,3521,3731,3501,352-0.81%43,200296億6017万+1.65%8.772.7
09/171,3301,3751,3071,363+1.72%91,800299億149万+2.33%8.842.73
09/161,3951,4071,3301,340-4.96%77,800293億9692万+0.68%8.692.68
09/151,4341,4501,3961,410-3.36%84,200309億3258万+5.94%9.152.82
09/141,4441,4851,4251,459+4.85%282,800320億754万+9.7%9.462.92
09/111,3721,3951,3501,392+3.88%69,000305億2672万+4.62%9.032.78
09/101,2811,3631,2611,340+2.57%47,400293億8595万+0.64%8.692.68
09/091,2801,3081,2741,306+4.69%56,000286億5102万-1.88%8.472.61
09/081,2851,2981,2261,248-2.92%65,400273億6765万-6.27%8.092.5
09/071,2911,3131,2601,285-2.32%104,400281億9033万-3.53%8.342.57
09/041,3801,3961,2741,316-4.05%103,800288億5943万-1.31%8.532.63
09/031,3601,4001,3571,371+2.7%145,000300億7699万+3.08%8.892.74
09/021,2791,3581,2761,335+2.46%94,200292億8723万+0.98%8.662.67
09/011,3751,3921,3031,303-6.76%98,200285億8521万-0.91%8.452.61
08/311,3611,3981,3361,398+6.6%136,800306億5835万+6.76%9.072.8
08/281,3251,3441,2911,311+0.23%148,800287億6071万+0.92%8.52.62
08/271,2381,3501,2381,308+8.5%171,200286億9490万+1.08%8.482.62
08/261,1951,2251,1751,206+4.6%180,600264億4625万-6.41%7.822.41
08/251,0921,2461,0531,153-3.27%291,000252億8354万-10.45%7.482.31
08/241,2661,2921,1771,192-10.11%202,000261億3912万-7.56%7.732.38
08/211,3041,3691,3041,326-5.36%181,800290億7881万+2.91%8.62.65
08/201,4001,4251,3691,401+3.36%157,000307億2416万+9.24%9.082.8
08/191,3931,4011,3461,355-4.21%104,200297億2599万+6.53%8.792.71
08/181,3931,4201,3861,415+2.87%84,000310億3130万+11.73%9.182.83
08/171,3861,3901,3401,375-1.04%97,200301億6475万+9.47%8.922.75
08/141,3411,3961,3411,390+3.23%92,800304億8285万+11.43%9.012.78
08/131,3281,3651,3281,346+1.01%80,800295億2854万+8.72%8.732.69
08/121,3991,3991,3091,333-4.75%134,200292億3238万+8.16%8.642.67
08/111,4301,4391,3631,399-4.34%165,000306億9126万+13.83%9.072.8
08/101,3901,4631,3761,463+4.73%195,200320億8432万+19.68%9.492.93
08/071,3941,4001,3571,397+3.06%345,400306億3641万+15.03%9.062.79
08/061,3301,3631,3051,355+3.59%222,800297億2599万+11.98%8.792.71
08/051,2721,3151,2711,308+2.59%140,200286億9490万+8.37%8.482.62
08/041,2901,2941,2671,275-1.51%78,400279億7095万+5.81%8.272.55