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
20167/1, 株式分割 1→2
2015
12/30713731713729+2.39%19,200109億4789万-4.9%41.96.59
12/29710740704712-2.53%21,600106億9242万-7.72%40.926.44
12/28687737687730+7.27%40,600109億7044万-5.93%41.996.61
12/25700702681681-4.83%68,600102億2655万-12.76%39.146.16
12/24725725700715-1.38%77,600107億4502万-9.03%41.126.47
12/22739739716725-3.14%30,400108億9530万-8.34%41.76.56
12/21750750716749-1.32%44,600112億4845万-5.97%43.056.77
12/18761767747759-3.31%39,000113億9873万-5.54%43.636.86
12/17797797755785-1.94%97,200117億8946万-2.79%45.127.1
12/16716805716800+11.81%113,600120億2240万-1.36%46.017.24
12/15713737713716-3.11%53,600107億5253万-11.99%41.156.47
12/14721740714739-1.47%61,600110億9817万-9.83%42.476.68
12/11741750725750-1.64%112,400112億6348万-9.04%43.116.78
12/10770773760762-1.55%35,400114億5133万-7.97%43.836.89
12/09796796774774-1.09%26,400116億3167万-7.08%44.527
12/08788800781783-0.7%27,000117億5941万-6.51%45.017.08
12/07781805780788+0.51%28,600118億4206万-6.3%45.327.13
12/04798798776784-2%56,000117億8195万-7.11%45.097.09
12/03803807794800-0.62%52,000120億2240万-5.66%46.017.24
12/02804810801805-0.62%12,000120億9754万-5.41%46.37.28
12/01801818801810+1.19%23,200121億7268万-5.15%46.597.33
11/30808808801801-1.78%29,000120億2991万-6.48%46.047.24
11/27825825800815-0.91%53,000122億4782万-5.01%46.877.37
11/26825829820823-0.72%37,200123億6053万-4.25%47.317.44
11/25840840826829-1.37%32,800124億5069万-3.66%47.657.5
11/24842843831840-0.3%36,000126億2352万-2.33%48.317.6
11/20841845833843+1.2%29,800126億6109万-2.15%48.467.62
11/19828840828833+0.91%35,000125億1081万-3.31%47.887.53
11/18835835825825-1.26%69,000123億9810万-4.18%47.457.46
11/17858862836836-2.28%77,800125億5589万-3.07%48.057.56
11/16860874843855-6.4%139,400128億4894万-0.93%49.187.74
11/13880920870914+4.46%100,400137億2807万+5.73%52.548.27
11/12865875865875+0.69%17,800131億4198万+1.45%50.37.91
11/11865872861869+0.4%15,000130億5181万+0.87%49.957.86
11/10863875859865+0.23%15,200129億9922万+0.58%49.757.83
11/09856870852863+0.88%18,200129億6916万+0.47%49.647.81
11/06851869851856-1.04%26,000128億5645万-0.29%49.27.74
11/05872877855865-0.86%26,600129億9170万+0.76%49.727.82
11/04892899864872-0.91%27,800131億441万+1.75%50.157.89
11/02865880851880+0.34%15,200132億2464万+2.68%50.617.96
10/30875880871877-0.17%29,800131億7955万+2.45%50.447.94
10/29883886869879+0.46%26,200132億209万+2.87%50.537.95
10/28865875858875+0.87%19,000131億4198万+2.4%50.37.91
10/27885888867867-2.31%37,400130億2927万+1.52%49.877.84
10/26882890859888+2.96%55,600133億3735万+3.8%51.048.03
10/23895908862862+2.74%210,400129億5413万+0.82%49.587.8
10/22847847830839-0.42%19,200126億849万-1.99%48.257.59
10/21850850836843-0.3%10,800126億6109万-1.81%48.467.62
10/20836849836845+1.02%17,200126億9866万-1.63%48.67.65
10/19863863837837-3.24%27,400125億7092万-2.62%48.117.57
10/16830865830865+3.41%34,200129億9170万+0.76%49.727.82
10/15820849818836-0.3%16,800125億6340万-2.45%48.087.56
10/14847848839839-1.47%22,800126億97万-2.27%48.237.59
10/13870870847851-2.35%26,200127億8882万-1.28%48.957.7
10/09879879861872+1.22%21,000130億9690万+0.75%50.127.89
10/08860893855861-0.29%68,800129億3910万-0.92%49.527.79
10/07854864851864+1.11%10,000129億7667万-0.97%49.667.81
10/06851870846854+0.83%28,400128億3391万-2.4%49.127.73
10/05845860841847+0.77%18,000127億2871万-3.09%48.727.66
10/02851851839841-1.23%20,800126億3103万-3.5%48.347.6
10/01861867843851+0.41%20,000127億8882万-1.73%48.957.7
09/30883885838848-0.06%35,600127億3623万-1.8%48.747.67
09/29875878841848-1.97%31,800127億4374万-2.3%48.777.67
09/28834865834865+2.31%26,200129億9922万-1.03%49.757.83
09/25831862830846+1.32%27,800127億617万-3.92%48.637.65
09/24841864835835-4.19%28,400125億4086万-6.02%487.55
09/18861880851871-2.24%25,000130億8938万-2.79%50.17.88
09/17879898835891+1.37%51,800133億8994万-1.44%51.258.06
09/16905905875879-0.06%21,800132億961万-3.72%50.567.95
09/15892900876880-1.4%29,400132億1712万-4.51%50.587.96
09/14900920876892-0.61%34,000134億497万-4.09%51.38.07
09/11851965850898+4.97%164,600134億8763万-4.22%51.628.12
09/10856872833855-0.06%42,400128億4894万-9.52%49.187.74
09/09856864835856+4.84%61,800128億5645万-10.42%49.27.74
09/08856865810816-2.33%37,800122億6284万-15.44%46.937.38
09/07845868783836-4.13%107,000125億5589万-14.4%48.057.56
09/04926935827872-7.04%126,400130億9690万-11.7%50.127.89
09/03950955925938+1.74%65,000140億8875万-6.25%53.928.48
09/02900950900922-5%147,800138億4830万-8.85%538.34
09/011,0531,063916970+5.15%435,800145億7716万-5.27%55.798.78
08/31911945891923-2.43%138,400138億6333万-10.87%53.068.35
08/288501,025850946+12.43%416,000142億897万-9.87%54.388.55
08/27806863806841+9.51%205,800126億3854万-20.51%48.377.61
08/26818818751768+7.79%214,400115億4150万-28.36%44.176.95
08/25721815640713-8.12%559,000107億745万-34.57%40.986.45
08/24901925761776-19.26%430,600116億5421万-29.95%44.67.02
08/21975990960961-4.9%98,800144億3439万-14.7%55.248.69
08/201,0001,0239951,010-0.2%48,600151億7828万-11.09%58.099.14
08/191,0251,0481,0051,012-2.6%75,200152億833万-11.23%58.219.16
08/181,0271,0501,0271,039-0.81%52,400156億1409万-9.02%59.769.4
08/171,0551,0861,0441,048-2.51%76,000157億4183万-8.11%60.259.48
08/141,1351,1391,0641,075-3.2%110,600161億4758万-5.58%61.89.72
08/131,0761,1181,0711,110+2.35%80,200166億8108万-2.12%63.8410.04
08/121,0831,0951,0741,085-1.09%65,800162億9786万-3.94%62.379.81
08/111,0701,0971,0701,097+1.95%21,400164億7820万-2.71%63.079.92
08/101,1021,1021,0651,076-1.56%55,600161億6261万-4.23%61.869.73
08/071,0921,1041,0911,093-0.91%61,800164億1809万-2.63%62.839.88
08/061,0961,1101,0911,103+0.64%41,800165億6837万-1.65%63.419.98
08/051,0781,1121,0751,096+0.78%60,800164億6317万-2.27%63.019.91
08/041,1151,1421,0791,087-3.16%133,400163億3543万-3.03%62.529.84