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
20185/1, 株式分割 1→2
20175/1, 株式分割 1→2
20167/1, 株式分割 1→2
2015
12/30226233225226+0.5%387,20085億4283万+6.72%52.093.43
12/29229229223225-0.94%195,20085億35万+7.2%51.833.41
12/28219229216227+6.5%472,00085億8059万+9.78%52.323.45
12/25213217209213-2.01%158,40080億5669万+4.09%49.123.24
12/24219219213218+1.28%285,60082億2189万+6.74%50.133.3
12/22198218197215+6.24%308,00081億1805万+6.44%49.53.26
12/21203205197202-1.58%123,20076億4135万+1.19%46.593.07
12/18205211204206-2.66%155,20077億6407万+3.33%47.343.12
12/17212216209211+0.9%156,80079億7646万+6.69%48.633.2
12/16198209196209+6.69%151,20079億566万+6.28%48.23.18
12/15206208196196-4.5%168,00074億1008万+0.13%45.182.98
12/14204210201206-1.79%196,00077億5935万+5.38%47.313.12
12/11219221209209-4.67%209,60079億94万+7.86%48.173.17
12/10221225218220-2.06%206,40082億8796万+13.73%50.533.33
12/09226233223224-3.76%208,00084億6260万+17.34%51.63.4
12/08219236218233+4.25%543,20087億9298万+23.21%53.613.53
12/07211223211223+7.01%474,40084億3428万+20.09%51.423.39
12/04201210201209-0.12%256,80078億8206万+14.07%48.063.17
12/03203211199209+2.89%144,80078億9150万+15.47%48.113.17
12/02204209200203-2.75%221,60076億6967万+12.85%46.763.08
12/01209219206209-1.71%404,00078億8678万+17.35%48.093.17
11/30212219200213+4.94%1,124,80080億2366万+20.74%48.923.22
11/27191203188203+4.79%512,00076億4607万+17.05%46.623.07
11/26190202188193+3.07%727,20072億9681万+13.01%44.492.93
11/25175191175188+7.22%554,40070億7970万+10.95%43.162.84
11/24172175169175+1.67%185,60066億300万+4.09%40.262.65
11/20175175169172-1.78%116,80064億9444万+2.99%39.62.61
11/19175176171175+0.79%149,60066億1243万+5.5%40.322.66
11/18173177173174-0.14%83,20065億6052万+5.3%402.64
11/17178180174174-0.71%87,20065億6996万+6.1%40.062.64
11/16174179172175+0.86%168,80066億1715万+7.52%40.342.66
11/13175186173174-2.8%187,20065億6052万+7.25%402.64
11/12182183178179-3.51%187,20067億4931万+11.02%41.152.71
11/11190191183185+3.49%352,80069億9474万+16.51%42.652.81
11/10173181172179+5.06%197,60067億5875万+14.01%41.212.71
11/09171174169170-0.44%233,60064億3308万+10.63%39.222.58
11/06181184169171-8.06%588,80064億6140万+11.85%39.42.6
11/05185200184186+4.42%2,105,60070億2778万+23.26%42.852.82
11/04171180167178+9.27%912,80067億3043万+19.63%41.042.7
11/02169173162163-3.05%268,80061億5933万+10.97%37.552.47
10/30168173163168+6.15%452,00063億5285万+15.24%38.732.55
10/29160161157159-1.01%164,00059億8470万+10.07%36.492.4
10/28168168160160-2.29%179,20060億4606万+11.98%36.862.43
10/27173174161164-4.17%512,00061億8765万+15.4%37.732.49
10/26155177154171+13.06%1,117,60064億5668万+21.28%39.372.59
10/23149157149151+5.58%349,60057億1095万+8.81%34.822.29
10/22144146143143-1.21%82,40054億889万+3.8%32.982.17
10/21146146144145-2.11%129,60054億7496万+5.07%33.382.2
10/20154155144148-3.97%195,20055億9296万+7.34%34.12.25
10/19160160153154-2.45%131,20058億2423万+12.59%35.512.34
10/16151158150158+4.89%188,80059億7054万+16.27%36.42.4
10/15149152149151-1.95%122,40056億9207万+11.67%34.72.29
10/14156156150154+2.24%161,60058億535万+14.74%35.42.33
10/13146154146150+3.26%167,20056億7791万+13.06%34.622.28
10/09138146138146+5.43%122,40054億9856万+9.49%33.522.21
10/08142147133138-2.04%167,20052億1537万+3.85%31.82.09
10/07140147136141+5.72%293,60053億2393万+6.02%32.462.14
10/06132139131133+2.6%200,00050億3602万+0.28%30.72.02
10/05129131129130+1.27%73,60049億859万-2.26%29.931.97
10/02129129127128-1.06%54,40048億4723万-3.48%29.551.95
10/01130131129130-0.19%96,00048億9915万-2.44%29.871.97
09/30130132128130+1.07%76,80048億5867万-2.26%29.621.95
09/29129133126129-3.2%95,20048億728万-4.01%29.311.93
09/28129134127133+5.14%75,20049億6612万-2.3%30.281.99
09/25128129126126-1.37%114,40047億2318万-7.76%28.81.9
09/24128130128128-4.03%74,40047億8859万-7.82%29.21.92
09/18130134128134+2.3%104,00049億8948万-5.32%30.422
09/17132134130131-1.51%119,20048億7735万-8.74%29.741.96
09/16134136131133-1.21%79,20049億5210万-9.25%30.191.99
09/15130140130134+0.28%120,80050億1284万-9.38%30.562.01
09/14134141129134-2.73%105,60049億9882万-10.83%30.482.01
09/11131141131138+3.68%68,80051億3898万-10.13%31.332.06
09/10130137128133-0.84%189,60049億5677万-14.44%30.221.99
09/09134136129134+7.43%105,60049億9882万-15.35%30.482.01
09/08129130124125-2.64%217,60046億5311万-22.19%28.371.87
09/07126129123128-1.45%274,40047億7925万-21.55%29.141.92
09/04140141123130-7.24%289,60048億4932万-21.84%29.571.95
09/03140144139140+0.45%99,20052億2774万-17.23%31.872.1
09/02134145134139+1.09%108,80052億438万-19.04%31.732.09
09/01145149138138-5.97%164,00051億4832万-21.29%31.392.07
08/31140150138147+1.74%223,20054億7534万-17.7%33.382.2
08/28159159144144+4.82%344,80053億8191万-20.44%32.812.16
08/27135144134137+4.27%381,60051億3430万-24.93%31.32.06
08/26121132121132+5.29%757,60049億2407万-29.17%30.021.98
08/25131150120125-0.1%1,057,60046億7647万-33.8%28.511.88
08/24145153125125-20.92%580,80046億8114万-35.1%28.541.88
08/21158163158158-5.24%174,40058億8116万-19.2%35.862.36
08/20171172167167-3.47%144,80062億608万-15.59%37.842.49
08/19173179173173-4.15%104,80064億2889万-13.44%39.22.58
08/18170181168181+2.05%608,80067億740万-10.58%40.892.69
08/17183186177177-3.8%144,80065億7278万-12.81%40.072.64
08/14188188184184-1.08%49,60068億3272万-9.8%41.662.74
08/13187190186186-1.13%88,00069億699万-9.27%42.112.77
08/12191191187188-0.53%232,80069億8590万-8.68%42.592.81
08/11189191189189-3.63%258,40070億2304万-8.64%42.822.82
08/10193200190196-0.44%136,00072億8762万-5.65%44.432.93
08/07202202197197-2.05%103,20073億2011万-5.68%44.632.94
08/06201205200201-0.19%73,60074億7329万-4.62%45.563
08/05202202200202-0.43%44,00074億8722万-4.89%45.653.01
08/04206206202203+0.5%46,40075億1971万-5.37%45.853.02