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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2015
12/301,8501,8501,8381,838-0.14%4,000173億8048万-2.57%12.020.73
12/291,8181,8401,7951,840+0.14%6,800174億413万-2.49%12.030.73
12/281,8451,8451,8031,838-2.26%25,600173億8048万-2.67%12.020.73
12/251,8951,9001,8501,880-1.44%54,800177億8248万-0.42%12.30.75
12/241,9151,9181,9081,908-0.39%12,400180億4260万+1.19%12.480.76
12/221,9101,9201,9101,915+0.13%4,400181億1354万+1.81%12.520.76
12/211,9201,9301,9131,913+0.13%12,000180億8989万+1.89%12.510.76
12/181,9151,9251,9031,910-0.26%6,800180億6624万+1.98%12.490.76
12/171,9101,9231,9101,915-0.26%4,000181億1354万+2.46%12.520.76
12/161,9051,9201,9051,920+0.79%2,800181億6083万+2.95%12.560.76
12/151,9201,9231,9031,905-0.65%2,800180億1895万+2.36%12.460.75
12/141,9101,9181,9101,918+0.66%5,600181億3719万+3.2%12.540.76
12/111,9031,9051,9031,905+2.14%12,000180億1895万+2.81%12.460.75
12/101,8601,8681,8551,865+0.67%3,600176億4060万+0.92%12.20.74
12/091,8751,8751,8531,853-1.07%5,600175億2237万+0.41%12.120.73
12/081,8801,8831,8731,873-0.4%4,000177億1154万+1.6%12.250.74
12/071,8731,8801,8731,880+0.4%8,400177億8248万+2.17%12.30.75
12/041,8581,8731,8501,873+0.81%6,400177億1154万+1.99%12.250.74
12/031,8501,8651,8501,858-0.93%3,200175億6966万+1.28%12.150.74
12/021,8701,8931,8651,875-1.7%10,400177億3519万+2.46%12.260.74
12/011,9031,9101,8951,908-0.78%12,400180億4260万+4.46%12.480.76
11/301,9131,9251,8931,923+1.45%4,400181億8448万+5.57%12.570.76
11/271,8851,8951,8831,895+0.53%2,400179億2436万+4.41%12.390.75
11/261,8751,8851,8751,885+0.8%4,000178億2978万+4.14%12.330.75
11/251,8651,8731,8651,870+0.27%2,000176億8789万+3.6%12.230.74
11/241,8731,8731,8581,865+0.54%7,600176億4060万+3.55%12.20.74
11/201,8301,8551,8301,855+1.37%2,800175億4601万+3.17%12.130.74
11/191,8281,8351,8201,830+1.39%4,000173億954万+2.01%11.970.73
11/181,8301,8351,8031,805-0.55%4,800170億7307万+0.84%11.810.72
11/171,8051,8251,8001,815+0.69%3,200171億6766万+1.51%11.870.72
11/161,8201,8201,8031,803-1.23%800170億4943万+0.92%11.790.71
11/131,8031,8251,8031,825+0.55%800172億6225万+2.3%11.940.72
11/121,8081,8151,8081,815-0.14%2,400171億6766万+1.91%11.870.72
11/111,8231,8331,8001,818-0.27%5,200171億9131万+2.16%11.890.72
11/101,8131,8231,7881,823+0.83%2,400172億3860万+2.62%11.920.72
11/091,7751,8081,7751,808+0.7%3,600170億9672万+1.95%11.820.72
11/061,7851,7951,7851,795+0.56%1,200169億7849万+1.36%11.740.71
11/051,8181,8201,7381,785-1.11%5,200168億8390万+0.9%11.670.71
11/041,8001,8051,8001,805+0.56%800170億7307万+2.15%11.810.72
11/021,7931,7951,7881,7950%1,200169億7849万+1.7%11.740.71
10/301,7801,8051,7801,795+0.84%3,600169億7849万+1.82%11.740.71
10/291,7851,7981,7651,780-1.93%5,200168億3660万+1.08%11.640.71
10/281,7751,8181,7751,815+2.54%2,000171億6766万+3.18%11.870.72
10/271,7751,7781,7651,770-0.14%4,400167億4202万+0.85%11.580.7
10/261,7731,7731,7731,7730%1,600167億6566万+1.11%11.590.7
10/231,7751,7751,7731,773+0.14%2,000167億6566万+1.23%11.590.7
10/221,7731,7731,7651,770-0.14%2,400167億4202万+1.26%11.580.7
10/211,7781,7781,7651,773+0.14%3,600167億6566万+1.58%11.590.7
10/201,7801,7801,7701,770-0.28%1,600167億4202万+1.55%11.580.7
10/191,7751,7751,7751,7750%800167億8931万+2.07%11.610.7
10/161,7601,7751,7601,775+0.85%2,800167億8931万+2.25%11.610.7
10/151,7531,7601,7531,760+1.29%1,600166億4743万+1.5%11.510.7
10/141,7401,7431,7381,738-1.28%1,200164億3461万+0.43%11.360.69
10/131,7601,7601,7351,7600%4,400166億4743万+1.85%11.510.7
10/091,7451,7601,7451,760+1%1,200166億4743万+1.97%11.510.7
10/081,7551,7551,7431,743-0.43%1,600164億8190万+0.96%11.40.69
10/071,7601,7601,7501,750-0.43%800165億5284万+1.39%11.450.69
10/061,7581,7581,7581,758+0.14%400166億2378万+1.94%11.490.7
10/051,7501,7551,7501,7550%1,200166億14万+1.92%11.480.7
10/021,7531,7551,7501,755+0.43%3,600166億14万+1.98%11.480.7
10/011,7481,7481,7431,748+0.58%1,600165億2919万+1.66%11.430.69
09/301,7301,7501,7301,738-1%1,200164億3461万+1.08%11.360.69
09/291,7281,7551,7251,755+1.01%6,400166億14万+2.03%11.480.7
09/281,7231,7481,7231,738-0.57%1,600164億3461万+0.96%11.360.69
09/251,7401,7481,7351,748+0.43%3,200165億2919万+1.42%11.430.69
09/241,7481,7481,7401,740+0.72%8,000164億5825万+0.93%11.380.69
09/181,7131,7281,7131,728-0.14%1,600163億4002万+0.14%11.30.68
09/171,7301,7301,7301,730+0.58%400163億6367万+0.23%11.320.69
09/161,7201,7201,7201,7200%400162億6908万-0.41%11.250.68
09/151,7131,7251,7101,720+1.33%2,000162億6908万-0.46%11.250.68
09/141,6981,7051,6981,698-0.29%1,200160億5626万-1.88%11.10.67
09/111,7031,7051,7031,7030%7,600161億355万-1.76%11.140.67
09/101,6951,7031,6951,703+1.04%1,200161億355万-1.93%11.140.67
09/091,7001,7101,6601,685-1.17%4,800159億3802万-3.05%11.020.67
09/081,7051,7051,7051,7050%400161億2720万-2.12%11.150.68
09/071,6731,7051,6501,705+2.1%3,600161億2720万-2.29%11.150.68
09/041,6801,6981,6631,670-1.04%5,200157億9614万-4.41%10.920.66
09/031,7101,7251,6781,688-1.75%7,600159億6167万-3.63%11.040.67
09/021,7031,7301,7031,718-1.43%2,400162億4543万-2.03%11.230.68
09/011,7581,7581,7231,743-1.13%3,200164億8190万-0.71%11.40.69
08/311,7501,7701,7231,763+3.68%11,600166億7108万+0.43%11.530.7
08/281,7151,7151,7001,700-0.29%5,600160億7990万-3.13%11.120.67
08/271,7451,7451,7051,705-1.16%2,800161億2720万-3.01%11.150.68
08/261,6951,7251,6951,725+1.77%4,800163億1637万-1.99%11.280.68
08/251,7401,7401,6801,695-3.42%7,600160億3261万-3.8%11.090.67
08/241,7531,7631,7451,755-0.28%4,000166億14万-0.57%11.480.7
08/211,7701,7751,7581,760-0.85%2,800166億4743万-0.28%11.510.7
08/201,7851,7851,7751,775-0.56%1,200167億8931万+0.62%11.610.7
08/191,7801,7851,7801,785+0.56%1,200168億8390万+1.19%11.670.71
08/181,7751,7751,7751,775+0.14%800167億8931万+0.74%11.610.7
08/171,7581,7731,7581,773+0.85%2,000167億6566万+0.65%11.590.7
08/141,7701,7701,7581,758+0.29%800166億2378万-0.2%11.50.7
08/131,7551,7551,7531,753-0.14%800165億7649万-0.43%11.460.69
08/121,7731,7731,7551,755-0.28%1,200166億14万-0.34%11.480.7
08/111,7531,7701,7531,760-0.71%1,200166億4743万-0.11%11.510.7
08/101,7531,7731,7531,773+0.28%2,400167億6566万+0.54%11.590.7
08/071,7531,7681,7481,7680%2,000167億1837万+0.26%11.560.7
08/061,7551,7681,7481,7680%3,200167億1837万+0.26%11.560.7
08/051,7581,7701,7531,768-1.12%3,600167億1837万+0.2%11.560.7
08/041,7651,7881,7651,788+1.27%2,000169億755万+1.27%11.690.71