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
20177/1, 株式併合 10→1
2015
12/30380500380410+10.81%477,90022億3009万+9.63%-1.27
12/29360370360370+2.78%13,90020億1252万-1.07%-1.15
12/28330360330360+5.88%8,40019億5813万-3.74%-1.11
12/253403503303400%23,90018億4934万-9.33%-1.05
12/24350350340340-2.86%32,50018億4934万-9.81%-1.05
12/223503603503500%17,40019億374万-7.65%-1.08
12/21360370350350-5.41%22,90019億374万-7.89%-1.08
12/183703803603700%11,10020億1252万-3.14%-1.15
12/17360380360370+2.78%8,00020億1252万-3.14%-1.15
12/16370370360360-2.7%8,80019億5813万-6.01%-1.11
12/153703703703700%1,60020億1252万-3.65%-1.15
12/14370370360370-2.63%14,90020億1252万-3.65%-1.15
12/11370380370380+2.7%2,30020億6692万-1.55%-1.18
12/103803803703700%6,30020億1252万-4.15%-1.15
12/09380380370370-2.63%11,10020億1252万-4.39%-1.15
12/08390390380380-2.56%26,70020億6692万-2.06%-1.18
12/07390390390390-2.5%3,90021億2131万0%-1.21
12/043904003904000%5,80021億7570万+2.56%-1.24
12/034004003904000%9,50021億7570万+2.3%-1.24
12/02390400390400+2.56%16,00021億7570万+2.3%-1.24
12/01390390390390+2.63%14,50021億2131万-0.51%-1.21
11/303803903803800%1,10020億6692万-3.06%-1.18
11/273803803703800%7,80020億6692万-3.31%-1.18
11/263903903803800%4,40020億6692万-3.55%-1.18
11/25390390380380-2.56%70020億6692万-3.8%-1.18
11/24380390380390+2.63%2,00021億2131万-1.27%-1.21
11/20370390370380-2.56%3,90020億6692万-3.55%-1.18
11/193803903803900%6,60021億2131万-1.02%-1.21
11/18390390380390+2.63%3,50021億2131万-0.76%-1.21
11/17390390380380-2.56%1,10020億6692万-3.31%-1.18
11/16380390380390+2.63%1,60021億2131万-0.51%-1.21
11/133803903703800%12,60020億6692万-3.06%-1.18
11/12380380380380-2.56%5,30020億6692万-2.81%-1.18
11/11390390380390+2.63%1,60021億2131万0%-1.21
11/10380390380380-2.56%4,20020億6692万-2.56%-1.18
11/09390400380390-2.5%4,70021億2131万+0.26%-1.21
11/06390400390400+2.56%6,50021億7570万+3.09%-1.24
11/05390400390390-2.5%1,90021億2131万+1.04%-1.21
11/044004003904000%15,00021億7570万+4.17%-1.24
11/02410410400400-2.44%2,00021億7570万+4.44%-1.24
10/304104204004100%17,40022億3009万+7.33%-1.27
10/294104204104100%6,40022億3009万+7.89%-1.27
10/284004104004100%10,40022億3009万+8.47%-1.27
10/274004104004100%9,30022億3009万+9.04%-1.27
10/26410420410410+2.5%13,90022億3009万+9.33%-1.27
10/234004103904000%30,60021億7570万+7.24%-1.24
10/224104204004000%13,10021億7570万+7.53%-1.24
10/21400400390400-2.44%15,40021億7570万+8.11%-1.24
10/20380410380410+7.89%42,30022億3009万+11.41%-1.27
10/193903903803800%8,30020億6692万+3.83%-1.18
10/16370390370380+2.7%6,80020億6692万+4.11%-1.18
10/153803803703700%8,20020億1252万+1.65%-1.15
10/14390390370370-2.63%14,60020億1252万+1.65%-1.15
10/13370390370380+2.7%16,50020億6692万+4.11%-1.18
10/093703803703700%4,10020億1252万+1.37%-1.15
10/083703803703700%17,60020億1252万+1.37%-1.15
10/07370370370370+2.78%20020億1252万+1.09%-1.15
10/06370370360360-2.7%10,50019億5813万-1.91%-1.11
10/05360370360370+2.78%5,70020億1252万+0.54%-1.15
10/023603603503600%11,60019億5813万-2.17%-1.11
10/01360360350360+2.86%4,10019億5813万-2.17%-1.11
09/303503603503500%4,40019億374万-5.15%-1.08
09/29370370350350-7.89%31,40019億374万-5.91%-1.08
09/28360380360380+5.56%7,20020億6692万+1.33%-1.18
09/253603703603600%5,40019億5813万-4.26%-1.11
09/24370370360360-2.7%10,40019億5813万-5.01%-1.11
09/183703803703700%3,30020億1252万-2.89%-1.15
09/173703703603700%3,00020億1252万-3.39%-1.15
09/163703803703700%13,20020億1252万-3.9%-1.15
09/15370370360370+2.78%5,50020億1252万-4.64%-1.15
09/143703703603600%12,80019億5813万-7.69%-1.11
09/113603703603600%7,30019億5813万-8.4%-1.11
09/103603603503600%2,90019億5813万-9.09%-1.11
09/09350360350360+5.88%26,00019億5813万-10%-1.11
09/08350360340340-2.86%32,90018億4934万-15.63%-1.05
09/07370370340350-7.89%55,00019億374万-14.22%-1.08
09/04390390370380-2.56%27,80020億6692万-7.77%-1.18
09/03380390380390+2.63%8,90021億2131万-6.02%-1.21
09/023703803703800%18,20020億6692万-9.09%-1.18
09/01390390380380-2.56%5,60020億6692万-9.74%-1.18
08/31400400390390-2.5%16,70021億2131万-8.02%-1.21
08/28390400390400+5.26%4,30021億7570万-6.54%-1.24
08/273803903803800%25,20020億6692万-11.63%-1.18
08/26360380360380+5.56%6,90020億6692万-12.44%-1.18
08/25350380340360-5.26%47,10019億5813万-17.81%-1.11
08/24400400380380-9.52%34,80020億6692万-14.03%-1.18
08/214204204104200%28,80022億8449万-5.83%-1.3
08/204204304204200%3,80022億8449万-6.25%-1.3
08/19430430420420-2.33%8,80022億8449万-6.67%-1.3
08/18420430410430+4.88%22,50023億3888万-4.87%-1.33
08/174104204104100%7,50022億3009万-9.49%-1.27
08/14430440410410-4.65%34,50022億3009万-9.69%-1.27
08/134304404304300%16,60023億3888万-5.7%-1.33
08/124304404304300%6,10023億3888万-5.7%-1.33
08/114304404304300%9,90023億3888万-6.11%-1.33
08/10440440430430-2.27%24,10023億3888万-6.32%-1.33
08/07440450430440-2.22%33,80023億9327万-4.56%-1.36
08/064504604404500%9,70024億4766万-2.6%-1.39
08/054504504504500%46,40024億4766万-2.81%-1.39
08/04460460450450-2.17%3,30024億4766万-3.02%-1.39