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
20176/8, 株式分割 1→4
2015
12/30515523513517+0.44%47,20065億7678万-5.87%23.195.58
12/29502515500515+2.18%56,80065億4814万-6.79%23.095.56
12/28486505485504+3.81%107,60064億814万-9.44%22.595.44
12/25492498480485-2.81%155,60061億7269万-13.24%21.765.24
12/24520520499499-3.48%156,80063億5087万-11.37%22.395.39
12/22499517499517+2.89%326,40065億7996万-8.66%23.25.58
12/21516516496503-4.06%274,40063億9541万-11.53%22.555.43
12/18523527520524-0.99%123,60066億6587万-8.27%23.55.65
12/17538542526529+0.76%152,00067億3268万-7.68%23.745.71
12/16526540525525+2.24%57,60066億8178万-8.7%23.565.67
12/15565565511514-7.06%141,20065億3541万-11.16%23.045.54
12/14575575521553-4%230,40070億3177万-5.23%24.795.97
12/11588588576576-0.6%79,20073億2450万-1.79%25.826.21
12/10578592578579-0.43%42,00073億6904万-1.53%25.986.25
12/09585590570582+1.39%22,80074億86万-1.44%26.096.28
12/08589598570574-2.34%52,00072億9904万-3.13%25.736.19
12/07565588565587+5.01%80,00074億7404万-1.3%26.356.34
12/04568568555559-1.45%42,80071億1768万-6.32%25.096.04
12/03575575568568+0.18%20,00072億2268万-5.73%25.466.13
12/02578584566567-2.54%53,60072億995万-6.52%25.426.12
12/01581588579581+0.56%38,80073億9768万-4.87%26.086.28
11/30591598577578-2.03%26,80073億5632万-6.02%25.936.24
11/27605615588590-2.48%60,00075億904万-4.84%26.476.37
11/26605606599605+1.34%25,60076億9995万-3.04%27.156.53
11/25598605597597-1.4%108,80075億9813万-4.78%26.796.45
11/24602607595606+1.38%53,60077億631万-3.89%27.176.54
11/20594599588597+0.63%26,80076億132万-5.5%26.86.45
11/19577597577594+2.46%47,20075億5359万-6.39%26.636.41
11/18576588575579+1.05%65,60073億7223万-8.92%25.996.25
11/17574579568573+3.2%67,60072億9586万-10.29%25.726.19
11/16570571550556-4.14%54,00070億6995万-13.34%24.936
11/13571587555580+1.67%36,40073億7541万-10.02%266.26
11/12574585570570-1.17%29,60072億5450万-11.76%25.586.15
11/11615615574577-4.67%126,00073億4041万-11%25.886.23
11/10627628601605-4.72%58,40076億9995万-7.07%27.156.53
11/09655655632635+0.4%10,00080億8177万-2.31%28.496.86
11/06626642626633+1.48%24,40080億4995万-2.39%28.386.83
11/05627628620623-0.56%33,60079億3222万-3.52%27.976.73
11/04635638627627-1.3%15,20079億7677万-2.68%28.126.77
11/02641645635635-1.55%15,20080億8177万-1.09%28.496.86
10/30651656643645-1.15%30,00082億904万+0.78%28.946.96
10/29658662651653-2.25%26,40083億449万+2.59%29.287.05
10/28670678653668-1.11%38,00084億9540万+5.28%29.957.21
10/27690696675675-3.02%44,40085億9086万+6.97%30.297.29
10/26687698687696+1.38%44,00088億5813万+10.83%31.237.51
10/236746946626870%78,40087億3722万+10.02%30.87.41
10/22696697687687-1.26%26,00087億3722万+10.55%30.87.41
10/21677697669695+2.66%31,20088億3746万+12.32%31.167.5
10/20681685668677-1.38%36,80086億866万+10.12%30.357.3
10/19657694653687+6.1%194,00087億2941万+12.4%30.787.41
10/16647661642647+0.08%24,00082億2732万+6.81%29.016.98
10/15633653633647+0.27%22,00082億2096万+7.26%28.986.97
10/146516516416450%15,20081億9872万+7.68%28.916.96
10/13645647639645+1.22%49,20081億9872万+7.86%28.916.96
10/09619638615637+2.91%41,60081億21万+6.92%28.566.87
10/08625625611619-1.78%31,60078億7141万+4.43%27.756.68
10/07635635615631-0.71%32,40080億1441万+6.5%28.266.8
10/06638642630635-0.16%68,40080億7161万+7.26%28.466.85
10/05637637617636+6.89%89,60080億8432万+7.8%28.56.86
10/02585595568595+1.54%30,40075億6316万+1.36%26.666.42
10/01566588566586+2.72%36,80074億4876万+0.17%26.266.32
09/30569587563571+0.31%20,00072億6086万-2.14%25.66.16
09/29579579559569-3.6%19,60072億3859万-2.94%25.526.14
09/28573590573590+3.51%24,00075億904万-0.17%26.476.37
09/25558570552570+1.33%31,20072億5450万-4.2%25.586.15
09/24567573559563-5.02%39,20071億5905万-6.41%25.246.07
09/18590595590592-0.17%25,60075億2583万-2.43%26.536.38
09/17598599592593-0.71%17,60075億3854万-3.06%26.586.4
09/16617619588598-1.85%41,20075億9255万-3%26.776.44
09/15617621605609+0.12%34,00077億3550万-1.81%27.276.56
09/14620620599608-1.94%51,20077億2597万-2.72%27.246.55
09/11611622608620+3.33%65,60078億7846万-1.43%27.786.68
09/10568610560600+3.4%78,00076億2432万-5.21%26.886.47
09/09580588568580+4.17%83,20073億7335万-9.19%266.26
09/08570586556557-2.28%44,00070億7791万-13.64%24.956
09/07541575540570+0.66%80,00072億4310万-12.58%25.546.14
09/04618618556566-7.17%82,40071億9545万-14.2%25.376.1
09/03619630596610+0.83%78,40077億5139万-8.82%27.336.58
09/02535608532605+11.26%192,40076億8785万-10.37%27.16.52
09/01600600540544-10.05%106,00069億954万-20.39%24.365.86
08/31605608583605-2.7%64,00076億8150万-13.02%27.086.52
08/28595625595621+4.63%83,60078億9434万-11.75%27.836.7
08/27550595550594+5.56%156,00075億4490万-16.84%26.66.4
08/26550575538563+4.65%162,40071億4780万-22.31%25.26.06
08/25498555460538+0.47%451,20068億3012万-26.67%24.085.79
08/24602617527535-17.98%396,40067億9835万-28.19%23.975.77
08/21668675650652-5.88%180,40081億8912万-13.61%28.876.95
08/20694710688693-0.75%52,00087億75万-8.7%30.687.38
08/19701712690698-1.97%51,20087億6666万-8.37%30.917.44
08/18712717701712-1.38%67,20089億4244万-6.77%31.537.59
08/17699728699722+2.45%105,20090億6799万-5.46%31.977.69
08/14684705679705+2.14%96,40088億5141万-7.6%31.217.51
08/13698712690690-2.27%137,60086億6622万-9.65%30.557.35
08/12720720705706-2.35%118,00088億6711万-7.8%31.267.52
08/11717726716723+0.98%40,40090億8054万-5.83%32.017.7
08/10723729713716-0.9%74,80089億9266万-6.74%31.77.63
08/07727735722723-1.83%88,40090億7427万-6.01%31.997.7
08/06739740731736-1.44%46,80092億4376万-4.38%32.597.84
08/05722747722747+3%87,60093億7873万-2.99%33.077.96
08/04744747719725-5.66%323,20091億565万-5.81%32.17.72