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
202110/1, 株式分割 1→2
2015
12/30266270266267-0.37%32,40071億4768万-3.44%21.321.62
12/29268270267268-0.19%30,60071億7450万-3.43%21.41.63
12/28263269263268-3.77%84,80071億8791万-3.25%21.441.63
12/25280280275279-0.71%80,00074億6953万+0.54%22.281.7
12/24283283279281-0.53%59,40075億2317万+1.26%22.441.71
12/22280283279282+0.18%36,40075億6340万+2.17%22.561.72
12/212832852792820%53,60075億4999万+1.99%22.521.72
12/18280283278282+0.18%72,60075億4999万+1.99%22.521.72
12/17280282279281+1.26%58,00075億3658万+2.18%22.481.71
12/16276279276278+0.18%29,60074億4271万+0.91%22.21.69
12/15278280275277-1.07%50,40074億2930万+0.73%22.161.69
12/14277282273280-0.18%78,80075億976万+1.82%22.41.71
12/112812822782810%46,40075億2317万+2%22.441.71
12/10280281279281-0.36%28,80075億2317万+2.37%22.441.71
12/09280282278282+0.9%45,20075億4999万+2.74%22.521.72
12/08281282279279-0.18%29,60074億8294万+2.2%22.321.7
12/07280284278280+1.64%69,20074億9635万+2.38%22.361.7
12/042752762732750%23,60073億7566万+0.73%221.68
12/03276276273275+0.36%27,20073億7566万+0.73%221.68
12/022752752732740%28,40073億4884万+0.37%21.921.67
12/01272274271274+0.55%32,60073億4884万0%21.921.67
11/30271273271273+0.55%27,20073億861万-0.55%21.81.66
11/27273274271271-0.73%34,00072億6838万-1.09%21.681.65
11/26274274270273+0.18%58,40073億2202万-0.36%21.841.66
11/252732732712730%21,40073億861万-0.18%21.81.66
11/24275276272273-0.37%33,60073億861万-0.18%21.81.66
11/20271274269274+1.48%36,60073億3543万+0.18%21.881.67
11/19272272268270-0.74%43,80072億2815万-1.28%21.561.64
11/18272272272272-0.37%20,80072億8179万-0.55%21.721.66
11/17272273271273+0.37%20,40073億861万+0.18%21.81.66
11/16272273271272-0.18%14,20072億8179万-0.18%21.721.66
11/13274274271272-0.91%16,40072億9520万0%21.761.66
11/122752752732750%16,00073億6225万+1.29%21.961.67
11/112752752722750%34,20073億6225万+1.29%21.961.67
11/10273277273275-0.36%12,00073億6225万+1.29%21.961.67
11/09278280270276-0.36%29,80073億8907万+2.04%22.041.68
11/06267277267277+3.17%49,40074億1589万+2.79%22.121.69
11/05270270266268-0.19%22,40071億8791万0%21.441.63
11/04269269267269-0.19%24,40072億132万+0.19%21.481.64
11/02275275265269-2.89%43,60072億1473万+0.75%21.521.64
10/30280280276277-0.89%34,00074億2930万+3.75%22.161.69
10/29278280277280+0.9%10,80074億9635万+5.08%22.361.7
10/28280280276277-0.54%15,80074億2930万+4.53%22.161.69
10/27280281277279-0.36%18,20074億6953万+5.49%22.281.7
10/26279281278280+2.01%37,40074億9635万+6.27%22.361.7
10/23275277274274-0.18%28,60073億4884万+4.98%21.921.67
10/22273275271275+2.23%35,60073億6225万+5.17%21.961.67
10/21268269266269+0.37%12,20072億132万+3.27%21.481.64
10/202682692672680%15,20071億7450万+3.28%21.41.63
10/19264268264268-0.56%20,20071億7450万+3.68%21.41.63
10/16270273269269+0.37%18,60072億1473万+4.67%21.521.64
10/15267269266268+0.56%10,40071億8791万+4.69%21.441.63
10/14264267263267+0.95%35,00071億4768万+4.1%21.321.62
10/13263267263264+0.57%25,40070億8063万+3.53%21.121.61
10/09264265260263-0.19%25,80070億4040万+2.94%211.6
10/08266267263263-0.57%13,40070億5381万+3.54%21.041.6
10/07268269265265-1.12%16,60070億9404万+4.13%21.161.61
10/06269270267268+1.52%22,40071億7450万+5.31%21.41.63
10/05260266259264+2.13%43,80070億6722万+4.15%21.081.61
10/02257259255258+0.58%18,80069億1971万+1.98%20.641.57
10/01258258256257-0.58%15,60068億7948万+1.79%20.521.56
09/30255258255258+2.38%14,80069億1971万+2.79%20.641.57
09/29259259252252-2.51%23,40067億5878万+0.4%20.161.54
09/28256259252259+1.57%21,80069億3312万+2.58%20.681.58
09/25254255252255+1.39%20,20068億2584万+0.59%20.361.55
09/24253253251251-0.79%8,80067億3196万-1.57%20.081.53
09/18253255253253+0.2%25,80067億8561万-1.17%20.241.54
09/17252253251253+0.8%16,60067億7219万-1.75%20.21.54
09/16253255250251-0.4%21,20067億1855万-3.28%20.041.53
09/15252255252252-1.18%16,40067億4537万-3.27%20.121.53
09/14254258250255+0.79%37,20068億2584万-2.86%20.361.55
09/11251255251253+0.4%22,80067億7219万-3.99%20.21.54
09/10245252245252+1.62%34,80067億4537万-5.09%20.121.53
09/09243249243248+4.21%22,80066億3809万-7.3%19.81.51
09/08246250238238-3.65%28,20063億6989万-11.71%191.45
09/07245249240247-1.4%34,60066億1127万-9.04%19.721.5
09/04258258250250-2.72%60,80067億514万-8.42%201.52
09/03260260254257+0.39%24,80068億9289万-6.2%20.561.57
09/02250256250256+0.59%47,00068億6607万-7.25%20.481.56
09/01263263254255-1.55%46,60068億2584万-8.12%20.361.55
08/31262262253259-0.58%46,60069億3312万-7.35%20.681.58
08/28255260254260+5.05%54,60069億7335万-7.14%20.81.59
08/27256261245248-0.6%163,20066億3809万-12.23%19.81.51
08/26238251238249+8.26%84,40066億7832万-12.32%19.921.52
08/25236252223230-7.07%176,00061億6873万-19.58%18.41.4
08/24250257247248-5.71%191,00066億3809万-14.06%19.81.51
08/21273275262263-5.58%146,80070億4040万-9.48%211.6
08/20282282278278-1.59%49,60074億5612万-4.47%22.241.7
08/19287289282283-1.91%51,60075億7681万-3.25%22.61.72
08/18284288284288+1.41%30,00077億2433万-1.71%23.041.76
08/17288288284284-0.53%33,80076億1704万-3.07%22.721.73
08/14289289286286-1.21%25,20076億5727万-2.23%22.841.74
08/13284291284289+1.94%36,00077億5115万-1.03%23.121.76
08/12290290283284-2.24%93,00076億363万-3.24%22.681.73
08/11291292289290-0.17%48,40077億7797万-1.02%23.21.77
08/10293296290291-1.02%102,40077億9138万-0.85%23.241.77
08/07296297293294-1.18%65,40078億7184万+0.17%23.481.79
08/06296299296297+0.17%50,80079億6571万+1.02%23.761.81
08/05295300291297+1.89%102,00079億5230万+1.19%23.721.81
08/04292293288291-0.85%100,00078億479万-0.34%23.281.77