株価チャート

2015/07/14～2015/12/09

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
201610/1, 株式併合 5→1
2015
12/092,0902,0902,0552,060-2.83%1,579,8004057億2056万-3.74%13.031.35
12/082,1652,1652,1102,120-1.85%881,0004175億3767万-0.98%13.41.39
12/072,1802,1902,1502,1600%889,4004254億1574万+0.79%13.661.41
12/042,1652,1902,1502,160-1.82%1,256,2004254億1574万+0.93%13.661.41
12/032,2002,2102,1752,200-0.45%981,0004332億9381万+3%13.911.44
12/022,2352,2452,2102,210-1.34%881,6004352億6332万+3.71%13.971.45
12/012,1902,2402,1802,240+2.28%1,205,6004411億7188万+5.36%14.161.47
11/302,1952,1952,1652,190-0.68%1,177,0004313億2429万+3.4%13.851.43
11/272,2152,2302,1902,205-0.68%1,004,4004342億7857万+4.4%13.941.44
11/262,1952,2352,1952,220+1.14%1,511,2004372億3284万+5.46%14.041.45
11/252,2102,2202,1702,195+1.62%1,726,8004323億905万+4.77%13.881.44
11/242,1452,1652,1352,160-0.46%1,555,2004254億1574万+3.55%13.661.41
11/202,1302,1802,1252,170+1.17%1,623,0004273億8526万+4.33%13.721.42
11/192,1652,1652,1202,145+0.47%1,466,0004224億6146万+3.47%13.561.41
11/182,1502,1852,1302,135-0.23%1,822,4004204億9194万+3.34%13.51.4
11/172,1152,1502,1102,140+2.64%1,737,4004214億7670万+3.73%13.531.4
11/162,0702,1052,0652,085-0.95%790,6004106億4436万+1.26%13.181.37
11/132,0802,1152,0752,105-0.47%1,133,4004145億8339万+2.43%13.311.38
11/122,1552,1652,1052,115-2.31%1,429,8004165億5291万+3.12%13.371.39
11/112,0952,1752,0902,165+3.1%2,664,8004264億50万+5.87%13.691.42
11/102,0752,1102,0652,100+1.2%1,352,4004135億9863万+3.14%13.281.38
11/092,0752,0902,0702,075+0.73%1,443,6004086億7484万+2.32%13.121.36
11/062,0652,0902,0452,060-0.48%1,390,6004057億2056万+1.98%13.031.35
11/052,0252,0902,0202,070+3.24%2,004,8004076億9008万+2.99%13.091.36
11/042,1152,1201,9902,005-4.75%3,137,4003948億8822万+0.45%12.681.31
11/022,1452,1452,0852,105-2.09%1,804,8004145億8339万+5.78%13.311.38
10/302,1502,1702,1002,150+2.63%2,463,2004234億4622万+8.53%13.591.41
10/292,0852,1002,0752,095+1.21%1,287,0004126億1388万+6.45%13.251.37
10/282,0602,0752,0552,070+0.73%665,8004076億9008万+5.72%13.091.36
10/272,0952,0952,0502,055-1.91%948,0004047億3581万+5.33%12.991.35
10/262,0752,1152,0752,095+2.2%1,224,8004126億1388万+7.71%13.251.37
10/232,0652,0752,0452,050+1.23%1,339,6004037億5105万+5.89%12.961.34
10/222,0102,0452,0102,025-0.25%936,4003988億2725万+4.98%12.81.33
10/211,9802,0301,9752,030+2.78%942,2003998億1201万+5.51%12.841.33
10/201,9851,9901,9651,9750%704,2003889億7967万+3.03%12.491.29
10/192,0102,0151,9651,975-1.74%1,167,2003889億7967万+3.19%12.491.29
10/162,0052,0202,0002,010+1.26%917,0003958億7298万+5.51%12.711.32
10/151,9451,9951,9401,985+0.51%1,087,2003909億4919万+4.75%12.551.3
10/142,0152,0251,9701,975-3.89%1,467,2003889億7967万+4.61%12.491.29
10/132,0402,0702,0352,055+0.49%1,213,0004047億3581万+9.19%12.991.35
10/092,0052,0501,9952,045+2.76%1,327,4004027億6629万+9.18%12.931.34
10/082,0152,0251,9851,990-0.75%1,155,8003919億3394万+6.7%12.581.3
10/071,9602,0101,9402,005+2.56%1,390,4003948億8822万+7.62%12.681.31
10/061,9802,0151,9501,955+0.51%1,879,0003850億4063万+5.05%12.361.28
10/051,9301,9501,9201,945+2.1%1,275,8003830億7112万+4.8%12.31.27
10/021,8451,9151,8401,905+2.14%1,265,2003751億9305万+2.86%12.051.25
10/011,8251,8801,7951,865+3.04%1,730,4003673億1498万+0.87%11.791.22
09/301,7701,8251,7651,810+4.32%1,593,8003564億8263万-2.16%11.441.19
09/291,7901,7901,7251,735-5.71%1,809,2003417億1125万-6.62%10.971.14
09/281,8751,8751,8251,840-2.39%1,470,4003623億9118万-1.66%11.631.21
09/251,8501,8851,8201,885+2.72%1,167,6003712億5401万+0.21%11.921.23
09/241,8301,8601,8251,835-0.27%1,162,4003614億643万-2.91%11.61.2
09/181,8851,8851,8301,840-3.16%1,247,8003623億9118万-3.31%11.631.21
09/171,9101,9201,8851,900+0.53%909,0003742億829万-0.58%12.011.24
09/161,8801,9051,8651,890+1.34%1,052,2003722億3877万-1.56%11.951.24
09/151,8801,9051,8601,865-1.06%1,197,0003673億1498万-3.37%11.791.22
09/141,9101,9151,8651,885-0.26%1,368,2003712億5401万-2.99%11.921.23
09/111,8351,8951,8351,890+0.8%3,780,2003722億3877万-3.32%11.951.24
09/101,8251,8851,8251,875-0.27%1,856,2003692億8449万-4.58%11.861.23
09/091,8001,8801,8001,880+7.43%2,059,0003702億6925万-4.91%11.891.23
09/081,7851,8001,7401,750-1.69%1,708,6003446億6553万-11.79%11.071.15
09/071,7751,8151,7601,780-0.56%1,606,2003505億7408万-10.82%11.251.17
09/041,8501,8501,7801,790-2.72%2,220,0003525億4360万-10.86%11.321.17
09/031,8601,8951,8351,840+0.82%1,632,4003623億9118万-9.23%11.631.21
09/021,8101,8701,8101,825-1.35%2,077,4003594億3691万-10.85%11.541.2
09/011,9201,9251,8451,850-4.15%1,633,4003643億6070万-10.54%11.71.21
08/311,9551,9801,9251,930-1.03%1,825,4003801億1684万-7.39%12.21.26
08/281,8851,9551,8801,950+5.69%2,365,0003840億5587万-7.1%12.331.28
08/271,8901,8901,8351,845-0.27%2,136,8003633億7594万-12.77%11.671.21
08/261,8251,8651,8201,850+1.37%2,641,4003643億6070万-13.31%11.71.21
08/251,8201,9051,8051,825-3.69%3,609,4003594億3691万-15.23%11.541.2
08/241,9601,9851,8951,895-5.49%2,243,8003732億2353万-12.83%11.981.24
08/212,0052,0352,0002,005-2.43%1,469,6003948億8822万-8.53%12.681.31
08/202,0752,1052,0552,055-1.67%1,231,4004047億3581万-6.84%12.991.35
08/192,1202,1352,0652,090-1.18%1,257,8004116億2912万-5.77%13.211.37
08/182,1452,1552,1152,115-1.63%1,191,0004165億5291万-5.07%13.371.39
08/172,0902,1602,0902,150+4.88%2,117,8004234億4622万-3.85%13.591.41
08/142,1202,1202,0402,050-3.3%2,797,6004037億5105万-8.52%12.961.34
08/132,1602,1902,1102,120-1.4%2,971,2004175億3767万-5.78%13.41.39
08/122,1752,2002,1352,150-1.6%1,138,6004234億4622万-4.61%13.591.41
08/112,1852,2102,1652,185+0.69%2,182,2004303億3953万-3.32%13.821.43
08/102,1302,1852,1202,170+0.7%1,482,4004273億8526万-4.19%13.721.42
08/072,1402,1752,1252,155-0.46%2,543,8004244億3098万-5.23%13.631.41
08/062,0952,1752,0852,165+4.59%5,341,2004264億50万-5.21%13.691.42
08/052,0352,0752,0052,070+1.97%3,723,2004076億9008万-9.73%13.091.36
08/042,0852,0902,0002,030-3.33%4,816,4003998億1201万-11.97%12.841.33
08/032,1702,1802,0952,100-7.28%4,604,6004135億9863万-9.44%13.281.38
07/312,3802,3852,2652,265-3.21%3,351,6004460億9567万-2.87%14.321.48
07/302,3352,3502,3252,340+0.21%899,8004608億6705万0%14.81.53
07/292,2802,3502,2802,335+3.09%1,171,4004598億8229万-0.43%14.761.53
07/282,2652,2902,2502,265-1.74%1,139,6004460億9567万-3.62%14.321.48
07/272,3502,3702,3002,305-1.91%1,186,2004539億7374万-2.21%14.571.51
07/242,3352,3602,3202,350+1.29%1,013,6004628億3657万-0.51%14.861.54
07/232,3352,3552,3152,320+0.22%1,137,4004569億2802万-1.74%14.671.52
07/222,3152,3402,3102,315-1.07%558,2004559億4326万-1.95%14.641.52
07/212,3502,3552,3202,340-0.43%1,069,2004608億6705万-0.97%14.81.53
07/172,3602,3602,3252,350-0.42%916,0004628億3657万-0.59%14.861.54
07/162,3702,3702,3402,360+0.43%814,6004648億608万-0.13%14.921.55
07/152,3602,3852,3352,3500%920,4004628億3657万-0.51%14.861.54
07/142,3402,3602,3252,350+1.51%1,196,8004628億3657万-0.38%14.861.54