株価チャート

2015/07/03～2015/12/01

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
20174/1, 株式分割 1→2
201610/1, 株式併合 10→1
2015
12/011,6151,6351,6151,630+1.24%13,20083億1952万+14.31%18.472.23
11/301,6001,6101,6001,610+0.63%2,40082億1744万+14.27%18.242.2
11/271,6201,6201,6001,600-1.23%5,00081億6640万+14.86%18.132.19
11/261,5851,6201,5851,620+2.21%5,40082億6848万+17.56%18.362.22
11/251,5851,5951,5601,585-0.31%12,40080億8984万+16.37%17.962.17
11/241,6301,6301,5601,590-3.05%25,20081億1536万+17.87%18.022.18
11/201,6001,6401,6001,640+1.86%4,80083億7056万+22.85%18.582.24
11/191,5901,6501,5901,610+2.22%25,80082億1744万+22.06%18.242.2
11/181,5501,5901,5501,575+2.27%12,80080億3880万+20.69%17.852.16
11/171,5601,5601,5401,540-0.65%7,40078億6016万+19.47%17.452.11
11/161,5251,5501,5101,550+1.64%14,80079億1120万+21.47%17.562.12
11/131,5501,5501,5251,525-1.29%15,20077億8360万+20.84%17.282.09
11/121,5951,6001,5251,545-1.28%52,80078億8568万+23.6%17.512.11
11/111,6401,6501,5451,565+22.27%139,20079億8776万+26.41%17.732.14
11/101,2451,2801,2401,280+4.49%16,40065億3312万+4.49%14.511.75
11/091,2351,2401,2251,225-0.81%2,00062億5240万+0.25%13.881.68
11/061,2001,2351,2001,235+2.49%1,80063億344万+1.06%141.69
11/051,2251,2251,2051,205-0.82%80061億5032万-1.23%13.661.65
11/041,2101,2151,2101,215+0.83%80062億136万-0.65%13.771.66
11/021,2251,2251,2051,205-1.63%1,60061億5032万-1.55%13.661.65
10/301,2301,2501,2251,2250%5,00062億5240万0%13.881.68
10/291,2251,2351,2251,225+1.66%1,20062億5240万0%13.881.68
10/281,2201,2201,1901,205-0.41%3,40061億5032万-1.55%13.661.65
10/271,2251,2251,2101,210-1.63%1,60061億7584万-1.06%13.711.66
10/261,2251,2451,2151,230+0.82%3,60062億7792万+0.57%13.941.68
10/231,2001,2201,1951,220+1.67%1,20062億2688万-0.08%13.831.67
10/211,2301,2301,1901,200-2.44%2,40061億2480万-1.64%13.61.64
10/201,2251,2301,2251,230+0.41%40062億7792万+0.82%13.941.68
10/191,2501,2501,2251,225-2%1,60062億5240万+0.49%13.881.68
10/161,2501,2501,2501,250+0.81%1,00063億8000万+2.97%14.171.71
10/151,2451,2451,2401,240-0.4%40063億2896万+2.65%14.051.7
10/141,2551,2601,2451,245-1.58%5,40063億5448万+3.32%14.111.7
10/131,2501,2751,2501,265+7.66%10,60064億5656万+5.15%14.341.73
10/091,2001,2001,1751,175-2.08%2,20059億9720万-2%13.321.61
10/081,1951,2051,1901,2000%3,00061億2480万0%13.61.64
10/071,2501,2501,1651,200-2.04%1,40061億2480万-0.25%13.61.64
10/061,2551,2601,2251,225-2%2,00062億5240万+1.58%13.881.68
10/051,2451,2701,2451,250+1.63%80063億8000万+3.56%14.171.71
10/021,2301,2301,2151,230+0.82%1,40062億7792万+2.07%13.941.68
10/011,2501,2501,2151,220+0.41%1,20062億2688万+1.84%13.831.67
09/301,2201,2251,2151,215+2.53%80062億136万+1.93%13.771.66
09/291,2951,2951,1851,185-8.49%2,40060億4824万-0.67%13.431.62
09/281,2451,3001,2451,295+4.44%2,60066億968万+8.19%14.681.77
09/251,2351,2401,2301,240+0.81%2,20063億2896万+3.51%14.051.7
09/241,2251,2351,2251,230+1.65%2,80062億7792万+2.16%13.941.68
09/181,2101,2101,2001,210+1.26%2,00061億7584万-0.08%13.711.66
09/171,1801,2151,1801,195+0.42%2,80060億9928万-1.89%13.541.64
09/161,2001,2001,1901,190-0.83%1,80060億7376万-3.02%13.491.63
09/151,1901,2151,1901,2000%12,80061億2480万-2.99%13.61.64
09/141,2001,2651,2001,200+1.69%4,40061億2480万-3.69%13.61.64
09/111,2001,2001,1801,180-1.67%40060億2272万-5.9%13.371.62
09/101,2101,2101,2001,200-1.23%1,20061億2480万-4.99%13.61.64
09/091,1501,2151,1351,215+10.96%4,40062億136万-4.48%13.771.66
09/081,1101,1101,0951,095-0.45%1,40055億8888万-14.52%12.411.5
09/071,0801,1401,0801,100-4.76%4,40056億1440万-14.93%12.471.51
09/041,2001,2001,1501,155-3.75%3,80058億9512万-11.49%13.091.58
09/031,1851,2001,1851,200+3%2,20061億2480万-8.75%13.61.64
09/021,2001,2101,1651,165-3.72%3,20059億4616万-11.94%13.21.59
09/011,2551,2551,2001,210-4.35%1,60061億7584万-9.09%13.711.66
08/311,2501,2651,2501,265-1.56%40064億5656万-5.46%14.341.73
08/281,2351,2851,2351,285+4.05%3,60065億5864万-4.32%14.561.76
08/271,2001,2351,1701,235+2.92%7,20063億344万-8.31%141.69
08/261,1001,2001,0751,200+12.15%6,60061億2480万-11.37%13.61.64
08/251,0251,1751,0051,070+1.42%20,60054億6128万-21.5%12.131.46
08/241,1901,2151,0101,055-15.26%28,20053億8472万-23.44%11.961.44
08/211,2501,2651,2051,245-3.49%11,00063億5448万-10.62%14.111.7
08/201,3201,3251,2901,290-2.27%8,00065億8416万-7.99%14.621.77
08/191,3951,4001,3051,320-4.35%15,20067億3728万-6.25%14.961.81
08/181,4001,4001,3801,380-2.13%2,00070億4352万-2.34%15.641.89
08/171,4051,4101,4051,410+0.71%60071億9664万-0.14%15.981.93
08/141,4101,4101,3851,400-0.36%5,00071億4560万-0.85%15.871.92
08/131,4051,4101,3951,405-2.09%4,60071億7112万-0.5%15.921.92
08/121,4401,4401,4251,435+0.7%1,60073億2424万+1.56%16.261.96
08/111,3801,4351,3801,425+1.79%2,80072億7320万+0.78%16.151.95
08/101,4151,4151,3951,400-1.06%4,80071億4560万-1.06%15.871.92
08/071,4001,4301,4001,415-1.05%2,60072億2216万-0.28%16.041.94
08/061,4151,4351,4151,430+0.35%6,60072億9872万+0.56%16.211.96
08/051,4401,4701,4001,425+1.06%14,40072億7320万0%16.151.95
08/041,4051,4151,4001,410+0.36%1,60071億9664万-1.19%15.981.93
08/031,3951,4251,3951,405+0.72%2,80071億7112万-1.82%15.921.92
07/311,3951,3951,3601,3950%1,40071億2008万-2.86%15.811.91
07/301,3701,3951,3551,395+1.82%3,20071億2008万-3.19%15.811.91
07/291,3901,3901,3701,370-0.72%1,20069億9248万-5.32%15.531.88
07/281,3801,3801,3751,380-0.36%2,40070億4352万-5.02%15.641.89
07/271,4001,4001,3851,385-0.72%2,00070億6904万-5.07%15.71.9
07/241,4051,4101,3851,395-1.41%4,20071億2008万-4.91%15.811.91
07/231,4101,4151,4101,415-0.35%2,00072億2216万-4.13%16.041.94
07/221,4301,4351,4151,420-1.73%2,00072億4768万-4.38%16.091.94
07/211,4301,4451,4251,445+0.35%2,80073億7528万-3.22%16.381.98
07/171,4801,4801,4401,440-1.37%2,00073億4976万-4%16.321.97
07/161,4801,4901,4301,460+2.1%4,00074億5184万-3.05%16.552
07/151,4751,4751,4301,430-1.04%1,80072億9872万-5.42%16.211.96
07/141,3851,4601,3851,445+5.47%6,20073億7528万-4.87%16.381.98
07/131,3601,3951,3501,370-2.14%4,20069億9248万-9.99%15.531.88
07/101,4001,4151,4001,4000%3,00071億4560万-8.44%15.871.92
07/091,4001,4001,3701,400-2.78%10,40071億4560万-8.79%15.871.92
07/081,4601,4651,4401,440-1.71%8,40073億4976万-6.68%16.321.97
07/071,4551,4751,4551,465+1.03%2,40074億7736万-5.48%16.62.01
07/061,4901,4901,4501,450-2.68%8,80074億80万-6.81%16.431.98
07/031,5101,5151,4901,490-0.67%2,60076億496万-4.67%16.892.04