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
20211/1, 株式分割 1→2
2015
12/30681681672674-0.52%21,20065億2803万-9.16%15.222.08
12/29666678666678+1.57%31,40065億6193万-9.18%15.32.09
12/28650667627667+0.91%97,80064億6023万-10.95%15.062.06
12/25685693648661-4.89%124,00064億212万-12.1%14.932.04
12/24703710689695-1.28%92,20067億3142万-8.07%15.692.14
12/22707728703704-0.85%54,20068億1859万-7.12%15.92.17
12/21715715698710-1.8%74,00068億7671万-6.58%16.032.19
12/18730737723723-1.9%51,60070億262万-5.12%16.332.23
12/17741745732737-0.87%25,40071億3822万-3.66%16.642.27
12/16748748735744+1.78%15,80072億117万-3.32%16.792.29
12/15739743726731-0.2%31,00070億7526万-5.38%16.52.25
12/14749749722732-2.59%67,40070億8979万-5.67%16.532.26
12/11751762751752-0.53%18,60072億7866万-3.53%16.972.32
12/10761768753756-1.18%18,00073億1740万-3.39%17.062.33
12/09770774760765-1.16%28,80074億457万-2.61%17.262.36
12/08771781767774-0.9%34,60074億9174万-1.72%17.472.39
12/07788788779781-1.14%14,80075億5954万-1.08%17.622.41
12/04767790767790+0.45%25,40076億4671万-0.19%17.832.44
12/03796796781786-1.19%23,40076億1281万-0.76%17.752.42
12/02777797777796+1.4%43,00077億482万+0.19%17.962.45
12/01768790768785+1.23%30,80075億9828万-1.2%17.722.42
11/30804804773775-3.97%114,20075億627万-2.52%17.52.39
11/27760807760807+5.49%174,40078億1620万+1.38%18.222.49
11/26774778762765+1.19%63,80074億941万-4.02%17.272.36
11/25783783756756-3.51%51,40073億2224万-5.38%17.072.33
11/24769787764784+3.09%72,80075億8859万-2.31%17.692.42
11/20751768750760+1.67%43,60073億6098万-5.47%17.162.34
11/19736749729748+1.36%75,40072億3991万-7.26%16.882.31
11/18752755732738-1.93%123,20071億4306万-8.84%16.652.27
11/17751755750752+0.27%26,60072億8350万-7.5%16.982.32
11/16770771743750-3.41%105,40072億6413万-8.2%16.942.31
11/13770779768777-0.77%61,60075億2079万-5.3%17.532.39
11/12778797767783-6.57%193,40075億7891万-4.92%17.672.41
11/11825854820838+1.52%131,20081億1161万+1.39%18.912.58
11/10831831820825-0.6%37,20079億9054万0%18.632.54
11/09825831820830+1.41%35,40080億3897万+0.48%18.742.56
11/06806821803819+0.43%37,60079億2758万-0.91%18.482.52
11/05821826803815-1.15%51,20078億9369万-1.45%18.42.51
11/048258288228250%18,80079億8570万-0.42%18.622.54
11/02827827820825-0.06%19,00079億8570万-0.66%18.622.54
10/308258258118250%19,20079億9054万-0.72%18.632.54
10/298258258098250%18,60079億9054万-0.6%18.632.54
10/28826827817825+1.23%21,40079億9054万-0.48%18.632.54
10/27805815800815+1.88%37,80078億9369万-1.45%18.42.51
10/26816816793800-1.66%55,20077億4840万-3.03%18.072.47
10/23817822811814-0.12%13,00078億7916万-1.39%18.372.51
10/22823826810815-1.39%27,60078億8884万-1.27%18.392.51
10/21830830820826+0.85%11,60080億23万+0.12%18.652.55
10/20820828819819+0.31%22,60079億3243万-0.73%18.492.53
10/19839839817817-1.57%9,40079億821万-0.79%18.442.52
10/16829832824830+0.79%10,60080億3413万+1.41%18.732.56
10/15820833820823-0.78%18,20079億7117万+1.11%18.582.54
10/14840840816830-0.78%17,40080億3413万+2.41%18.732.56
10/13830837830836-0.12%12,60080億9708万+3.47%18.882.58
10/09837843825837+0.24%20,40081億677万+3.85%18.92.58
10/08851851832835-2.22%28,60080億8740万+3.86%18.862.58
10/07832856830854+1.55%46,60082億7142万+6.35%19.282.63
10/06837844830841+0.96%57,80081億4551万+4.86%18.992.59
10/05837844833833-0.48%30,20080億6802万+4.13%18.812.57
10/02839839802837+1.27%66,00081億677万+4.89%18.92.58
10/01862862827827-4.06%46,80080億507万+4.22%18.662.55
09/30850865823862+2.56%181,60083億4406万+9.05%19.452.66
09/29833862833840-3.72%42,00081億3582万+6.33%18.972.59
09/28848889848873+4.93%103,20084億5060万+10.03%19.72.69
09/25820835814832+1.4%51,00080億5350万+4.59%18.782.56
09/24790823784820+3.34%50,20079億4211万+2.89%18.522.53
09/18780794755794+1.73%36,40076億8545万-0.94%17.922.45
09/17766780743780+1.83%62,80075億5469万-2.86%17.612.41
09/16791800766766-2.92%49,60074億1910万-5.08%17.32.36
09/15806812787789-1.93%28,20076億4186万-2.71%17.822.43
09/14818830785805-3.25%48,20077億9199万-1.17%18.172.48
09/11810833805832+3.23%52,40080億5350万+1.9%18.782.56
09/10763806750806+3.14%89,00078億167万-1.41%18.192.48
09/09799799735781+10.94%112,60075億6438万-4.64%17.642.41
09/08710722695704-0.49%67,40068億1859万-14.36%15.92.17
09/07695725691708-2.41%100,80068億5249万-14.24%15.982.18
09/04785786707725-8.4%140,60070億2199万-12.44%16.372.24
09/03790799775792+2.13%26,00076億6608万-4.75%17.872.44
09/02752800750775-1.4%43,20075億627万-6.63%17.52.39
09/01823823785786-5.07%46,80075億3336万-5.42%17.562.4
08/31839839794828+0.49%43,00079億3590万-0.48%18.52.53
08/28811830793824+4.77%65,20078億9757万-0.84%18.412.51
08/27810820787787+0.83%60,80075億3815万-5.24%17.582.4
08/26730785725780+9.09%76,40074億7585万-6.36%17.432.38
08/25701785680715-4.16%231,20068億5286万-14.27%15.982.18
08/24823823725746-13.56%307,40071億4998万-10.87%16.672.28
08/21891899853863-6.5%245,80082億7136万+3.11%19.282.63
08/20901930901923+0.44%101,00088億4642万+10.94%20.632.82
08/19905935897919+2.97%242,20088億809万+11.39%20.542.8
08/18902906885893-0.45%92,40085億5410万+9.24%19.942.72
08/17865907865897+3.94%110,40085億9244万+10.68%20.032.74
08/14867868850863+0.17%31,00082億6657万+7.54%19.272.63
08/13855868825861-1.03%107,00082億5219万+8.3%19.242.63
08/12865883845870+1.05%108,60083億3845万+10.27%19.442.66
08/11857862843861+0.47%77,00082億5219万+9.96%19.242.63
08/10876892854857-2%115,20082億1385万+10.3%19.152.62
08/07895904856875+2.22%216,40083億8158万+13.28%19.542.67
08/06850885848856+2.27%219,80081億9947万+11.68%19.122.61
08/05810845798837+7.38%228,20080億1737万+9.92%18.692.55
08/04784789769779-1.58%31,80074億6627万+3.04%17.412.38