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
20187/1, 株式併合 5→1
2015
12/301,7501,7601,7351,760+1.15%8,000218億5017万-2.87%17.630.54
12/291,7151,7451,6951,740+0.29%10,000216億187万-4.08%17.430.54
12/281,6601,7401,6551,735-0.57%21,400215億3979万-4.57%17.380.53
12/251,7551,7551,7101,745-0.85%23,200216億6394万-4.23%17.480.54
12/241,7751,7801,7501,760-0.28%13,000218億5017万-3.56%17.630.54
12/221,7601,7751,7551,765+0.57%14,400219億1224万-3.39%17.680.54
12/211,7651,7751,7101,755-1.68%22,000217億8809万-3.94%17.580.54
12/181,8101,8201,7851,785-1.92%15,800221億6054万-2.35%17.880.55
12/171,8401,8501,8151,820+0.28%20,200225億9506万-0.49%18.230.56
12/161,8251,8251,7651,815+1.4%16,600225億3298万-0.66%18.180.56
12/151,8351,8351,7901,790-1.65%8,400222億2261万-2.03%17.930.55
12/141,7751,8301,7601,820+0.83%18,400225億9506万-0.44%18.230.56
12/111,7751,8151,7751,805+0.28%24,200224億884万-1.15%18.080.56
12/101,8251,8451,8001,800-2.17%14,400223億4676万-1.26%18.030.55
12/091,8401,8701,8301,840-1.08%11,400228億4336万+1.04%18.430.57
12/081,9001,9001,8251,860-1.85%23,600230億9165万+2.42%18.630.57
12/071,9001,9251,8901,895+0.26%24,800235億2617万+4.7%18.980.58
12/041,9001,9101,8851,890-1.56%21,800234億6410万+4.83%18.930.58
12/031,9251,9351,9101,920-0.78%24,200238億3655万+6.9%19.230.59
12/021,9051,9551,8951,935+3.75%57,000240億2277万+8.28%19.380.6
12/011,8251,8751,8251,865+3.32%18,600231億5373万+4.89%18.680.57
11/301,7801,8051,7801,805+1.12%7,800224億884万+1.86%18.080.56
11/271,8101,8201,7851,785-0.83%7,600221億6054万+1.08%17.880.55
11/261,8001,8601,7701,8000%19,600223億4676万+2.21%18.030.55
11/251,8201,8201,7901,800-1.64%6,200223億4676万+2.62%18.030.55
11/241,8451,8451,8151,830-0.54%11,400227億1921万+4.69%18.330.56
11/201,8351,8401,8051,840+0.55%6,000228億4336万+5.75%18.430.57
11/191,8251,8351,8101,830+0.83%11,000227億1921万+5.6%18.330.56
11/181,8101,8251,8101,815+0.83%9,200225億3298万+5.34%18.180.56
11/171,7701,8101,7701,800+1.69%15,800223億4676万+4.9%18.030.55
11/161,7651,7751,7501,770-1.12%7,200219億7432万+3.51%17.730.55
11/131,7901,7901,7451,790-0.28%7,000222億2261万+5.05%17.930.55
11/121,7601,7951,7601,795+0.56%5,600222億8469万+5.77%17.980.55
11/111,7901,7951,7151,785-0.83%10,200221億6054万+5.68%17.880.55
11/101,7951,8001,7551,800-0.83%5,800223億4676万+7.08%18.030.55
11/091,7701,8151,7651,815+2.54%15,000225億3298万+8.49%18.180.56
11/061,7351,7701,7351,770+1.72%4,200219億7432万+6.37%17.730.55
11/051,7401,7501,7351,7400%6,800216億187万+5.07%17.430.54
11/041,7401,7501,7351,740+1.16%6,800216億187万+5.52%17.430.54
11/021,7301,7451,7101,720-0.29%9,600213億5357万+4.62%17.220.53
10/301,7001,7301,6951,725+0.88%7,400214億1565万+5.31%17.270.53
10/291,7101,7401,7051,710+0.29%8,800212億2942万+4.78%17.120.53
10/281,7051,7101,6851,705+0.59%3,800211億6735万+4.73%17.070.53
10/271,7201,7201,6951,695-2.02%6,800210億4320万+4.37%16.970.52
10/261,7101,7401,7101,730+1.76%4,600214億7772万+6.86%17.330.53
10/231,6751,7101,6651,700+2.1%9,600211億527万+5.33%17.020.52
10/221,6651,6701,6501,665+0.91%10,400206億7075万+3.42%16.670.51
10/211,6351,6601,6301,650+0.61%8,000204億8453万+2.74%16.520.51
10/201,6351,6451,6351,640+0.61%2,600203億6038万+2.24%16.420.51
10/191,6401,6401,6301,630-0.61%1,600202億3623万+1.68%16.320.5
10/161,6351,6601,6351,640-0.91%10,000203億6038万+2.63%16.420.51
10/151,6101,6651,6001,655+3.44%12,600205億4661万+3.89%16.570.51
10/141,6301,6301,6001,600-2.14%5,600198億6379万+0.69%16.020.49
10/131,6251,6501,6251,635-0.61%4,000202億9831万+2.96%16.370.5
10/091,6301,6551,6201,645+1.23%5,000204億2246万+3.85%16.470.51
10/081,6001,6251,6001,625+0.62%3,800201億7416万+2.65%16.270.5
10/071,6001,6151,5951,615+1.57%2,400200億5001万+1.89%16.170.5
10/061,6051,6051,5801,590-0.31%6,200197億3964万+0.25%15.920.49
10/051,5851,6001,5801,595+0.63%3,200198億171万+0.63%15.970.49
10/021,5651,6051,5651,5850%7,800196億7756万+0.13%15.870.49
10/011,5801,5901,5751,585+0.96%5,200196億7756万+0.38%15.870.49
09/301,5801,5851,5601,570-0.63%5,600194億9134万-0.44%15.730.48
09/291,5901,6101,5801,580-1.25%7,200196億1549万0%15.830.49
09/281,6201,6301,5751,600+1.27%5,200198億6379万+1.01%16.030.49
09/251,5551,5951,5551,580+0.96%7,600196億1549万-0.44%15.830.49
09/241,6251,6251,5651,565-2.8%10,200194億2927万-1.76%15.680.48
09/181,6101,6101,5901,6100%5,400199億8794万+0.75%16.130.5
09/171,5801,6101,5801,610+1.9%6,800199億8794万+0.5%16.130.5
09/161,6001,6001,5801,580-1.25%2,600196億1549万-1.62%15.830.49
09/151,5901,6251,5801,600+0.63%3,200198億6379万-0.87%16.030.49
09/141,6001,6151,5901,590+0.32%3,600197億3964万-1.97%15.930.49
09/111,6151,6351,5851,585-0.63%19,800196億7756万-2.76%15.880.49
09/101,5601,6201,5601,595-0.31%6,800198億171万-2.63%15.980.49
09/091,5451,6251,5451,600+5.61%12,000198億6379万-2.74%16.030.49
09/081,5201,5351,5101,515-0.66%5,800188億852万-8.29%15.170.47
09/071,5201,5501,4951,525-1.61%12,800189億3267万-8.19%15.270.47
09/041,5701,6001,5451,550-0.64%10,000192億4304万-7.07%15.520.48
09/031,5701,5951,5501,560+0.32%11,600193億6719万-6.81%15.630.48
09/021,5801,6051,5551,555-3.12%10,600193億512万-7.27%15.570.48
09/011,6751,6801,6001,605-3.89%11,000199億2586万-4.46%16.080.49
08/311,6501,6801,6251,670+1.21%16,400207億3283万-0.6%16.730.51
08/281,6051,6701,6051,650+6.11%16,600204億8453万-1.73%16.530.51
08/271,5451,7501,5451,555+0.65%53,000193億512万-7.33%15.570.48
08/261,5101,5651,5101,545+3.34%13,400191億8097万-8.09%15.470.48
08/251,4501,5651,4401,495-2.92%20,000185億6023万-11.28%14.970.46
08/241,6401,6501,5401,540-6.38%17,400191億1890万-8.88%15.420.47
08/211,6501,7001,6401,645-1.79%13,400204億2246万-2.84%16.480.51
08/201,6701,7151,6601,675-0.59%10,200207億9490万-1.06%16.780.52
08/191,7001,7001,6801,685-1.75%7,400209億1905万-0.41%16.880.52
08/181,7051,7151,7001,715+0.88%4,200212億9150万+1.48%17.180.53
08/171,6951,7101,6951,700-0.87%9,000211億527万+0.83%17.030.52
08/141,7001,7201,7001,715+0.88%5,200212億9150万+1.9%17.180.53
08/131,7501,7501,7001,700-3.95%18,000211億527万+1.31%17.030.52
08/121,8101,8101,7651,770-2.21%6,000219億7432万+5.67%17.730.55
08/111,8001,8201,8001,810+0.84%22,800224億7091万+8.25%18.130.56
08/101,7601,8001,7451,795+1.41%16,400222億8469万+7.61%17.980.55
08/071,7851,7901,7601,770-0.84%9,600219億7432万+6.24%17.730.55
08/061,7651,7901,7551,785+1.13%19,600221億6054万+7.21%17.880.55
08/051,7401,7701,7401,765+1.44%10,600219億1224万+6.07%17.680.54
08/041,7001,7401,7001,740+1.46%9,200216億187万+4.69%17.430.54