株価チャート

2015/07/22～2015/12/16

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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
2015
12/16356360354358+1.08%121,800114億8752万-1.42%12.643.2
12/15358364354354-1.89%102,000113億6446万-2.48%12.513.16
12/14350362348361-1.14%120,000115億8383万-0.32%12.753.22
12/11365366362365+2.62%204,600117億1759万+1.11%12.93.26
12/10362363355356-3.44%123,600114億1796万-1.2%12.573.18
12/09365368364368+0.73%109,800118億2460万+2.6%13.023.29
12/08370371364366-1.83%63,000117億3899万+2.14%12.923.27
12/07370375370373+0.95%96,000119億5836万+4.63%13.163.33
12/04372373367369-2.12%153,000118億4600万+4.24%13.043.29
12/03365378364377+3.01%196,200121億283万+6.8%13.323.37
12/02366370366366-0.23%117,000117億4969万+4.27%12.933.27
12/01368370367367-0.81%50,400117億7645万+5.11%12.963.28
11/30367370366370+0.82%69,000118億7275万+6.27%13.073.3
11/27368370367367-0.41%74,400117億7645万+6.02%12.963.28
11/26365370365368+0.96%113,400118億2460万+7.07%13.023.29
11/25367369365365-1.13%101,400117億1224万+6.68%12.893.26
11/24370372367369+0.77%119,400118億4600万+8.21%13.043.29
11/20363370363366+1.34%184,800117億5504万+8.01%12.943.27
11/19354366351361+1.98%223,800115億9988万+7.22%12.773.23
11/18359360354354-1.25%138,000113億7516万+5.77%12.523.16
11/17355360354359+1.32%108,000115億1962万+7.44%12.683.2
11/16350355346354-0.51%84,000113億6981万+6.36%12.513.16
11/13353360352356-1.39%89,400114億2866万+7.23%12.583.18
11/12355366355361+1.26%252,600115億8918万+9.06%12.763.22
11/11344358343357+4.9%432,600114億4471万+8.36%12.63.18
11/10336340333340+1.29%115,200109億966万+3.61%12.013.03
11/09337340335336+0.2%142,800107億7055万+2.29%11.863
11/06335336334335+0.2%138,000107億4915万+2.4%11.832.99
11/05333337333334+0.3%76,800107億2775万+2.19%11.812.98
11/04340341330333-1.53%149,400106億9564万+2.2%11.772.97
11/02332341328338+3.31%246,000108億6151万+3.78%11.963.02
10/30332332324328-1.01%100,800105億1373万+0.77%11.572.92
10/29330332328331+0.86%111,600106億2074万+1.79%11.692.95
10/28325328325328+1.34%121,800105億2978万+0.92%11.592.93
10/27332332323324-2.41%256,200103億9067万-0.41%11.442.89
10/26333336330332+0.66%162,000106億4749万+2.05%11.722.96
10/23333333325330-0.4%186,600105億7793万+1.38%11.642.94
10/22323331322331+3.39%277,200106億2074万+1.48%11.692.95
10/21319324317320-0.41%133,200102億7296万-1.54%11.312.86
10/20322323319321+0.36%100,200103億1576万-1.43%11.352.87
10/19324324319320-0.52%133,800102億7831万-1.79%11.312.86
10/16323324318322+0.26%129,600103億3181万-0.97%11.372.87
10/15318323315321+1.1%100,200103億506万-1.23%11.342.87
10/14323323317318-1.55%180,000101億9270万-2.31%11.222.84
10/13324325322323-0.87%117,600103億5321万-0.77%11.42.88
10/09330330325325-1.46%147,000104億4417万+0.1%11.52.91
10/08333333330330-0.1%141,000105億9934万+1.28%11.672.95
10/07329331325331+0.46%111,600106億1004万+1.38%11.682.95
10/06335335329329+0.15%94,200105億6188万+0.61%11.632.94
10/05332333328329+0.72%114,600105億4583万+0.46%11.612.93
10/02325328322326+1.45%79,200104億7092万-0.25%11.532.91
10/01321328319322+0.16%136,200103億2111万-1.38%11.362.87
09/30322327320321+1.05%86,400103億390万-1.53%11.342.87
09/29325325317318-2.9%127,800101億9690万-2.85%11.222.84
09/28330331327327+0.15%102,600105億185万-0.25%11.562.92
09/25323328321327+0.77%117,600104億8580万-1.01%11.542.92
09/24324327321324-0.87%148,800104億555万-2.36%11.452.89
09/18327329324327-0.96%115,200104億9297万-2.1%11.552.92
09/17329331328330+0.1%118,200105億9458万-1.74%11.662.95
09/16335336327330-0.55%86,400105億8388万-2.13%11.652.94
09/15337337331332-1.58%108,000106億4271万-2.16%11.712.96
09/14344347336337+2.38%152,400108億1385万-1.17%11.93.01
09/11325333322329+1.28%132,600105億6249万-3.75%11.632.94
09/10318326317325+0.31%63,000104億2879万-5.52%11.482.9
09/09317324317324+5.08%117,000103億9670万-6.36%11.442.89
09/08314317308308-1.8%106,80098億9398万-11.4%10.892.75
09/07313317308314-1.1%128,400100億7582万-10.54%11.092.8
09/04332332314318-3.15%132,600101億8813万-10.06%11.212.83
09/03333337325328+0.36%106,800105億1971万-7.65%11.582.93
09/02320333320327-1.06%120,000104億8227万-8.5%11.542.92
09/01345345330330-5.26%166,800105億9458万-8.03%11.662.95
08/31345350340349+1.5%114,000111億8287万-3.46%12.313.11
08/28344347334343+3.36%181,800110億1708万-5.42%12.133.06
08/27332338332332+3.16%195,600106億5876万-9.24%11.732.96
08/26318326315322+4.83%161,400103億3252万-12.5%11.372.87
08/25298333292307-2.28%477,00098億5654万-17.43%10.852.74
08/24330340314314-8.76%489,000100億8651万-16.4%11.12.81
08/21353355343345-4.61%245,400110億5080万-9.1%12.163.07
08/20366367361361-1.5%112,800115億8543万-4.96%12.753.22
08/19378378366367-2.87%141,600117億6186万-3.76%12.953.27
08/18380380377378+0.31%73,200121億936万-0.92%13.333.37
08/17375378372376+1.07%72,600120億7194万-1.22%13.293.36
08/14366373366372+1.92%72,000119億4363万-2.27%13.153.32
08/13369370363365-1.17%129,600117億1908万-4.11%12.93.26
08/12375377369370-1.25%149,400118億5809万-2.97%13.053.3
08/11372376371374+0.58%135,000120億778万-2.01%13.223.34
08/10373376371372-0.84%114,000119億3828万-2.57%13.143.32
08/07379379373375-0.71%97,800120億3986万-1.75%13.253.35
08/06380386377378+1.25%159,000121億2540万-1.31%13.353.37
08/05374377369373-0.04%162,600119億7571万-2.52%13.183.33
08/04381382373374-1.02%165,000119億8105万-2.48%13.193.33
08/03377384374377+0.98%128,400121億402万-1.48%13.323.37
07/31375376371374-0.36%86,400119億8640万-2.69%13.193.33
07/30378378368375-0.62%220,800120億2917万-2.34%13.243.35
07/29389392376377-1.78%200,400121億402万-1.99%13.323.37
07/28386392375384-2.95%331,200123億2322万-0.47%13.563.43
07/27404407393396-1%313,800126億9746万+2.55%13.983.53
07/24401402398400-0.95%157,200128億2577万+3.58%14.123.57
07/23400411400404+0.29%201,600129億4873万+4.58%14.253.6
07/22409412398403-1.15%266,400129億1131万+4.82%14.213.59