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
20177/1, 株式分割 1→2
2015
12/30483493468491+0.82%80,40073億9411万-8.4%-1.19
12/29470510470487+0.41%83,80073億3387万-9.98%-1.18
12/28475499462485-0.92%161,00073億375万-11.01%-1.17
12/25423490416490+17.95%503,20073億7152万-10.84%-1.18
12/24477477413415-12.63%365,80062億4960万-24.95%-1
12/22494507475475-3.75%82,40071億5316万-15.03%-1.15
12/21520520489494-5.82%105,20074億3176万-12.5%-1.19
12/18535535522524+0.77%42,80078億9107万-7.91%-1.27
12/17521528518520-0.95%43,40077億3468万-9.57%-1.24
12/165315335215250%22,80078億905万-9.48%-1.25
12/15524565515525+1.45%138,40078億905万-10.26%-1.25
12/14530530508518-3%63,40076億9749万-12.14%-1.24
12/11535549531534-0.47%39,00079億3549万-10.19%-1.28
12/10546547535536-3.77%86,00079億7267万-10.37%-1.28
12/09570570552557+0.27%42,40082億8503万-7.48%-1.33
12/08569578549556-2.37%104,60082億6272万-8.48%-1.33
12/07570578563569+1.16%35,60084億6353万-6.87%-1.36
12/04570570558563-2.17%85,60083億6684万-8.54%-1.34
12/03571578570575+0.52%29,80085億5277万-7.26%-1.37
12/02565579565572+0.88%42,60085億815万-8.48%-1.37
12/01575578563567-1.39%74,20084億3378万-9.86%-1.36
11/30591591566575-4.33%143,40085億5277万-9.31%-1.37
11/27608615589601-3.45%203,60089億3951万-5.8%-1.44
11/26610623607623+1.22%81,80092億5931万-3.04%-1.49
11/25623650600615-0.08%128,40091億4775万-4.5%-1.47
11/24598628584616+4.41%170,40091億5519万-4.72%-1.47
11/20599599582590-0.08%87,60087億6845万-9.03%-1.41
11/19593604565590-0.51%152,00087億7589万-9.37%-1.41
11/18559662555593+6.18%568,60088億2051万-9.19%-1.42
11/17590596531559-7.91%294,20083億735万-14.73%-1.33
11/16604618604607-3.19%26,20090億2132万-7.97%-1.45
11/13638638608627-6.21%109,00093億1880万-5.22%-1.5
11/12653685653668+2.93%43,40099億3609万+0.91%-1.6
11/11643653643649+1.56%23,60096億5348万-1.96%-1.55
11/10640640623639-0.23%34,20095億473万-3.47%-1.53
11/09627644626641+0.39%21,80095億2705万-3.25%-1.53
11/06605647605638+2.9%45,00094億8986万-3.63%-1.52
11/05636640618620-4.1%52,20092億2212万-6.2%-1.48
11/04661675645647-3.29%49,60096億1629万-1.9%-1.55
11/02654669654669-0.07%13,40099億4353万+1.6%-1.6
10/30665670642669-0.37%67,40099億5097万+1.98%-1.6
10/29685687669672-0.96%36,00099億8815万+2.68%-1.6
10/28696717670678-3.56%88,000100億8484万+4.15%-1.62
10/27686731686703+2.63%172,200104億5670万+8.32%-1.68
10/26679693665685+0.74%43,400101億8896万+6.2%-1.64
10/23680685669680+1.72%35,20089億5309万+5.92%-1.44
10/22700700663669-4.43%96,00088億168万+4.62%-1.41
10/21682713682700+2.72%103,80092億984万+9.64%-1.48
10/20674690667681+1.04%45,20089億6626万+7.24%-1.44
10/19665680665674+1.43%20,40088億7409万+6.65%-1.43
10/16656685656665+1.3%73,00087億4901万+5.81%-1.41
10/15626679626656+3.72%55,60086億3710万+4.79%-1.39
10/14643645633633-2.17%32,20083億2769万+1.36%-1.34
10/13651655647647-1.67%34,60085億1202万+3.44%-1.37
10/09659661649658-0.3%37,40086億5685万+5.2%-1.39
10/08651663651660-0.98%23,60086億8318万+5.35%-1.39
10/07643672643666+1.45%28,00087億6876万+6.22%-1.41
10/06673675647657-0.15%32,20086億4368万+4.21%-1.39
10/05637665637658+3.38%54,80086億5685万+3.87%-1.39
10/02618643615636+0.55%41,60083億7377万+0.47%-1.34
10/01696696628633+4.46%138,20083億2769万+0.08%-1.34
09/30595613591606+3.33%25,40079億7220万-4.34%-1.28
09/29608620585586-4.09%63,40077億1546万-8.01%-1.24
09/28618623605611-0.97%34,40080億4462万-4.98%-1.29
09/25613645613617-1.44%114,40081億2361万-5.08%-1.3
09/24600676594626+3.64%183,40082億4211万-4.43%-1.32
09/18618618590604-2.19%55,80079億5245万-8.35%-1.28
09/17600620600618+2.75%45,40081億3020万-7.56%-1.31
09/16602607590601-0.58%56,40079億1295万-10.57%-1.27
09/15625625595605-0.9%61,00079億5904万-10.84%-1.28
09/14644646601610-5.28%100,00080億3145万-10.95%-1.29
09/11629645619644+2.38%49,40084億7911万-6.67%-1.36
09/10603640582629+2.28%69,40082億8161万-9.37%-1.33
09/09600624590615+7.52%118,60080億9728万-12.02%-1.3
09/08609620565572-5.69%105,80075億3113万-18.98%-1.21
09/07588620563607+2.02%112,00079億8537万-14.94%-1.28
09/04662668583595-11.07%178,20078億2737万-17.55%-1.26
09/03672689651669+4.13%62,20088億168万-9.05%-1.41
09/02653691626642-5.03%100,00084億5277万-13.83%-1.36
09/01685713676676-3.36%91,40089億43万-10.58%-1.43
08/31715719687700-4.11%172,60092億984万-8.68%-1.48
08/28747783714730-0.41%338,40096億483万-5.75%-1.54
08/27675737668733+8.68%246,60096億4432万-6.21%-1.55
08/26606680606674+13.09%231,00088億7409万-14.58%-1.43
08/25578665526596-8.66%554,20078億4712万-25.59%-1.26
08/24645739624653-9.88%643,20085億9102万-20.23%-1.38
08/21706739704724-2.16%178,80095億3241万-13.29%-1.53
08/20751755731740-3.27%131,80097億4307万-12.43%-1.56
08/19768774751765+3.31%118,800100億7223万-10.32%-1.62
08/18735762735741+0.07%121,00097億4965万-14.19%-1.57
08/17800806735740-11.06%357,80097億4307万-15.33%-1.56
08/14775845750832+16.77%602,200109億5437万-5.56%-1.76
08/13722729711713-4.17%174,80093億8100万-19.76%-1.51
08/12760774732744-4.68%214,20097億8915万-17.57%-1.57
08/11757780755780+3.79%131,200102億6972万-15.58%-1.65
08/10747780732752+1.62%179,80098億9448万-20.64%-1.59
08/07764764725740-2.25%176,60097億3649万-23.68%-1.56
08/06780790754757-1.88%195,80099億6032万-23.35%-1.6
08/05800810763771+0.78%158,200101億5123万-23.36%-1.63
08/04800800750765-4.38%501,200100億7223万-25.58%-1.62