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
20184/1, 株式分割 1→2
2015
12/30985995977990-0.15%1,398,2008591億1777万+0.87%15.462.28
12/299661,003943991+3.93%3,271,4008604億2012万+1.02%15.482.28
12/28965969930954+0.63%1,312,4008278億6134万-2.7%14.892.19
12/25949952941948+0.21%872,4008226億5193万-3.32%14.82.18
12/24994994944946-3.62%1,798,8008209億1546万-3.32%14.772.17
12/229831,001977981-0.1%1,447,6008517億3778万+0.62%15.322.26
12/21989997966982-1.7%2,031,8008509億2483万+1.13%15.312.25
12/181,0221,034999999-2.25%3,677,2008656億5571万+3.63%15.572.29
12/171,0191,0361,0061,022+2.87%3,138,2008855億8572万+6.68%15.932.35
12/16982999973994+3.01%3,097,4008608億8983万+4.47%15.492.28
12/15972993963965-0.41%2,866,8008357億6069万+2.17%15.042.21
12/14970976961969-2.17%2,737,2008392億2678万+3.03%15.12.22
12/11975993972990+0.3%2,563,0008578億5701万+5.88%15.432.27
12/10987996972987-0.7%3,043,8008552億5744万+6.24%15.392.27
12/09981997981994+0.15%3,590,2008613億2310万+7.69%15.492.28
12/089891,013980993+1.43%2,660,4008600億2331万+8.23%15.472.28
12/07962981941979+1.35%2,180,4008478億9200万+7.41%15.252.25
12/04975980964966-2.57%2,038,4008366億2721万+6.69%15.052.22
12/03983994980991+0.41%2,674,6008587億2353万+10.11%15.452.27
12/029851,003982987+0.1%3,195,0008552億5744万+10.28%15.392.27
12/01985991971986+0.97%2,724,6008543億9092万+10.91%15.372.26
11/30988988967977-0.41%3,671,2008461億5896万+10.46%15.222.24
11/27986992978981-1.16%2,382,2008496億2505万+11.67%15.282.25
11/269771,007977992+1.74%3,759,4008595億9005万+13.63%15.462.28
11/25977988969975-0.2%2,337,6008448億5917万+12.72%15.22.24
11/24977983971977+0.21%4,028,2008465億9222万+13.74%15.232.24
11/20943997941975+3.45%7,668,4008446億4272万+14.44%15.192.24
11/19914964914943+5.13%4,682,8008164億8797万+11.54%14.692.16
11/18900908895897+2.69%3,578,6007766億3815万+6.98%13.972.06
11/17889893863873-0.85%4,696,4007562億8010万+4.55%13.612
11/16873896850881+6.79%8,600,4007627億7735万+5.83%13.722.02
11/13822830812825-1.2%2,607,0007142億6454万-0.54%12.851.89
11/12845858833835-0.65%2,890,4007229億2754万+0.66%13.011.91
11/11837849835840+0.54%2,894,2007276億9219万+1.45%13.091.93
11/10850854827836-2.62%3,115,4007237億9384万+1.03%13.021.92
11/09848863846858+1.36%3,025,0007432億8560万+3.87%13.371.97
11/06848855838847+0.95%2,330,4007333億2314万+2.86%13.191.94
11/05850854830839-0.24%2,347,0007263億9274万+2.13%13.071.92
11/04847855840841+1.63%2,908,0007281億2534万+2.75%13.11.93
11/02831839820827-2.01%2,473,6007164億3029万+1.22%12.891.9
10/30844852834844-0.47%3,305,8007311億5739万+3.43%13.151.94
10/29844859839848+0.71%2,813,2007346億2259万+4.05%13.221.95
10/28842857841842-0.06%1,974,2007294億2479万+3.57%13.121.93
10/27853856839843-1.63%2,961,2007298億5794万+3.63%13.131.93
10/26863881853857+1.66%3,172,0007419億8615万+5.48%13.351.97
10/23856858838843+0.36%4,267,4007298億5794万+3.88%13.131.93
10/22836851836840-0.36%3,888,2007272億5904万+3.64%13.081.93
10/21821858819843+3.5%5,439,6007289億9354万+4.01%13.111.93
10/20815829809814+0.56%2,343,6007043億3322万+0.49%12.671.87
10/19812823806810-0.31%2,352,2007004億3949万-0.06%12.61.86
10/16803832795812+2.92%5,052,8007026億267万+0.37%12.641.86
10/15774790765789+1.41%2,491,8006827億137万-2.35%12.281.81
10/14810816775778-4.83%3,290,0006731億8335万-3.71%12.111.78
10/13800821797818+1.87%3,977,2007073億6168万+0.93%12.731.87
10/09804810794803+0.12%2,233,0006943億8257万-0.93%12.491.84
10/08815823798802-1.72%2,625,4006935億1729万-1.17%12.481.84
10/07819825805816-0.37%1,394,8007056億3113万+0.43%12.691.87
10/06831849817819-0.67%2,269,4007082億2696万+0.55%12.741.88
10/05802826802824+4.44%2,394,2007129億8596万+1.35%12.831.89
10/02791799779789-1.25%1,691,2006827億137万-2.59%12.281.81
10/01800813787799+0.82%1,804,6006913億5411万-1.24%12.441.83
09/30782797764793+2.99%1,976,8006865億4293万-2.04%12.351.82
09/29786798762770-3.63%2,485,4006666億1803万-5.35%11.991.77
09/28800811789799-0.93%1,802,4006917億4073万-2.5%12.441.83
09/25810813783806-1.23%2,818,6006982億3798万-2.3%12.561.85
09/24800844791816+1.05%2,953,6007069億99万-1.81%12.721.87
09/18831831803808-3.29%2,178,2006944億5503万-3.52%12.491.84
09/17817839803835+2.64%2,258,8007181億520万-1.07%12.921.9
09/16849850808814-2.57%3,292,2006996億1507万-3.5%12.591.85
09/15842858829835+0.36%2,688,6007181億520万-0.83%12.921.9
09/14843849826832-0.95%2,436,8007155億2518万-1.3%12.871.9
09/11822854814840+1.51%3,098,6007224億523万-0.47%131.91
09/10814836804828-0.42%3,653,6007116億5515万-1.95%12.81.88
09/09829831792831+8.13%3,113,4007146億6518万-1.54%12.861.89
09/08796812765769-2.78%2,156,4006609億1479万-8.95%11.891.75
09/07783791764791+0.06%1,958,4006798億3492万-6.78%12.231.8
09/04827831777790-3.54%2,181,8006794億492万-7.06%12.221.8
09/03839839817819-1.33%2,647,0007043億4510万-3.99%12.671.87
09/02830846818830+1.97%3,898,2007138億517万-2.81%12.841.89
09/01845853814814-3.67%2,851,2007000億4507万-4.68%12.591.85
08/31844861833845-0.29%4,183,0007267億526万-1.29%13.071.92
08/28853862840848+6.27%6,650,0007288億5528万-1.11%13.111.93
08/27793818787798+4.59%3,833,0006858億5497万-7.16%12.341.82
08/26765787743763+1.19%5,964,6006557億5475万-11.65%11.81.74
08/25752811733754-4.86%5,484,4006480億1469万-13.19%11.661.72
08/24861879725792-11.56%7,011,4006811億2493万-9.28%12.251.8
08/21894917893896-3.86%3,452,2007696億1619万+2.11%13.842.04
08/20922949910932-1.11%2,429,0008005億5553万+6.46%14.42.12
08/19953965938942-1.52%2,326,2008095億7951万+8.03%14.562.14
08/18956972945957-1.14%3,626,0008220億4119万+10.07%14.792.18
08/17976995957968-0.77%6,708,2008314億9488万+12.11%14.962.2
08/149081,003881975+19.49%15,030,6008379億4057万+14.04%15.072.22
08/13802829794816+2.64%4,236,0007012億9180万-3.66%12.621.86
08/12838859792795-6.36%5,537,8006832億4385万-5.92%12.291.81
08/11850868843849-0.76%2,436,0007296億5287万+0.47%13.131.93
08/10842861841856+1.78%2,849,2007352億3914万+1.36%13.231.95
08/07838841825841-0.24%1,077,8007223億4774万-0.41%12.991.91
08/06837854836843+1.26%1,458,0007240億6660万-0.18%13.021.92
08/05850854824832-2.35%2,616,2007150億4262万-1.54%12.861.89
08/04855861843852-0.12%1,312,6007322億3115万+0.71%13.171.94