株価チャート

2015/07/24～2015/12/30

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, 株式分割 1→3
2015
12/306506506376370%90014億5284万-3.92%12.80.82
12/29637637637637-3.53%30014億5284万-4.07%12.80.82
12/28617660617660+1.54%5,10015億605万-0.7%13.270.85
12/25662662650650-2.01%6,00014億8325万-2.21%13.070.84
12/24664664663664+0.05%6,30015億1366万-0.2%13.340.85
12/22663663662663-3.4%18,00015億1290万-0.25%13.330.85
12/21683695683687-0.48%6,30015億6611万+3.26%13.80.88
12/18660690660690+4.02%5,40015億7372万+3.92%13.860.89
12/17660663660663+3.11%90015億1290万+0.05%13.330.85
12/16643643643643-1.53%2,10014億6728万-3.11%12.930.83
12/14653653653653-0.61%3,00014億9009万-1.75%13.130.84
12/11673673657657-1.4%1,20014億9921万-1.45%13.210.84
12/10667667662667+0.76%90015億2050万-0.2%13.40.86
12/09663663662662-1.54%1,20015億910万-1.1%13.30.85
12/08661672661672-0.2%1,50015億3266万+0.45%13.50.86
12/07660673660673+2.02%60015億3570万+0.65%13.530.87
12/04660660660660-2.94%30015億529万-1.35%13.260.85
12/03680680680680+0.99%90015億5091万+1.49%13.660.87
12/02680680657673+2.54%3,30015億3570万+0.5%13.530.87
12/01660660657657-1.3%90014億9769万-1.99%13.190.84
11/30664665664665+0.25%1,50015億1746万-0.84%13.370.86
11/27666666663664-0.15%1,80015億1366万-1.09%13.340.85
11/26666666665665-0.75%1,20015億1594万-0.94%13.360.85
11/25677677670670+0.9%1,50015億2734万-0.2%13.460.86
11/24664664664664-0.05%30015億1366万-1.09%13.340.85
11/20667667662664+0.35%3,00015億1442万-1.19%13.340.85
11/19662662662662+0.56%60015億910万-1.54%13.30.85
11/186576726576580%4,50015億73万-2.23%13.220.85
11/17657658657658+0.2%2,40015億73万-2.37%13.220.85
11/16660660656657-0.05%3,00014億9769万-2.57%13.190.84
11/136576576576570%1,80014億9845万-2.52%13.20.84
11/12660673653657-2.91%13,50014億9845万-2.67%13.20.84
11/11673690673677-0.05%3,00015億4331万+0.1%13.60.87
11/10686686677677-1.17%1,80015億4407万+0.15%13.60.87
11/09685685685685-2.14%30015億6231万+1.48%13.760.88
11/06690700690700+1.45%2,10015億9652万+3.86%14.070.9
11/05684693684690+2.83%3,30015億7372万+2.37%13.860.89
11/04699699669671-0.45%3,90015億3038万-0.3%13.480.86
11/02671700671674-0.88%4,20015億3722万+0.15%13.540.87
10/30671680671680+1.29%1,20015億5091万+0.74%13.660.87
10/29671671671671+0.1%90015億3114万-0.54%13.490.86
10/28680680671671-1.76%1,50015億2962万-1.23%13.480.86
10/26698700681683+0.24%3,60015億5699万-0.49%13.720.88
10/23681681681681+2.15%60015億5319万-1.45%13.680.88
10/22675675667667-0.2%2,10015億2050万-3.38%13.40.86
10/216686686686680%30015億2354万-2.91%13.420.86
10/20694694667668-1.43%3,30015億2354万-2.62%13.420.86
10/16685685678678+2.68%90015億4559万-1.21%13.620.87
10/15677677660660-2.46%3,90015億529万-3.79%13.260.85
10/14681681677677-0.54%1,50015億4331万-1.36%13.60.87
10/13690690679680+0.25%1,20015億5167万-0.54%13.670.87
10/09678679678679-0.29%60015億4787万-0.63%13.640.87
10/07681681681681+2.05%30015億5243万-0.2%13.680.87
10/06666667666667+0.4%90015億2126万-2.06%13.40.86
10/05651664651664-2.45%2,10015億1518万-2.3%13.350.85
10/02690693669681+3.18%2,40015億5319万+0.44%13.680.88
10/01667667660660-3.41%1,80015億529万-2.37%13.260.85
09/30663683663683+4.38%1,50015億5851万+0.94%13.730.88
09/29635655635655-2.77%1,80014億9313万-3.3%13.150.84
09/28700700673673-1.46%1,80015億3570万-0.98%13.530.87
09/25667683667683+3.07%1,50015億5851万+0.2%13.730.88
09/24657663644663-1.63%6,90015億1214万-3.07%13.320.85
09/18721722674674-6.56%12,00015億3722万-1.89%13.540.87
09/17691724691721+4.49%4,20016億4518万+4.69%14.490.93
09/16762762686690-9.6%8,10015億7448万+0.05%13.870.89
09/15815815764764-9.94%10,20017億4173万+10.2%15.340.98
09/14950963833848+6.22%52,20019億3408万+22.54%17.041.09
09/11795798704798+20.29%34,20018億2080万+16.21%16.041.03
09/10653664652664+6.64%1,50015億1366万-3.11%13.340.85
09/086226226226220%30014億1939万-9.41%12.50.8
09/07666666622622-4.31%1,80014億1939万-10.2%12.50.8
09/04650650650650-7.1%60014億8325万-6.83%13.070.84
09/03700711700700+9.38%5,40015億9652万-0.28%14.070.9
09/026406406406400%30014億5968万-9.22%12.860.82
09/01640640640640-2.04%2,40014億5968万-9.86%12.860.82
08/316606606536530%60014億9009万-8.5%13.130.84
08/28653653653653-1.01%60014億9009万-9.13%13.130.84
08/27633660633660+5.32%90015億529万-8.71%13.260.85
08/26627627600627-0.53%5,10014億2927万-13.8%12.590.81
08/25593630577630-1.05%10,50014億3687万-14.05%12.660.81
08/24653653637637-3.63%6,00014億5208万-13.73%12.790.82
08/21667667657661-5.66%8,70015億681万-11.08%13.280.85
08/20733733700700-3.67%5,70015億9728万-6.25%14.070.9
08/197277277277270%1,80016億5810万-2.94%14.610.93
08/18727727727727-0.86%30016億5810万-3.2%14.610.93
08/17733733733733+0.46%90016億7255万-2.61%14.740.94
08/14733766727730-0.45%5,40016億6495万-3.44%14.670.94
08/13737737733733-1.35%5,40016億7255万-3.38%14.740.94
08/12737745737743-0.89%90016億9536万-2.45%14.940.96
08/11737750737750+1.67%1,50017億1056万-1.96%15.070.96
08/10737744737738-0.36%2,70016億8243万-3.82%14.820.95
08/06739740739740+0.45%90016億8851万-3.98%14.880.95
08/05728737727737+1.42%2,10016億8091万-4.78%14.810.95
08/04763763727727-4.8%1,80016億5734万-6.36%14.60.93
08/03752763752763+2%1,50017億4097万-2.14%15.340.98
07/31753753748748-1.71%2,40017億676万-4.55%15.040.96
07/30760761760761+0.18%1,20017億3641万-3.38%15.30.98
07/28760760760760-0.04%1,20017億3337万-4.04%15.270.98
07/277617617607600%4,80017億3413万-4.48%15.280.98
07/24760760760760+0.4%30017億3413万-4.96%15.280.98