株価チャート

2015/07/30～2015/12/30

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 10→1
2015
12/301,5201,5601,5201,560+0.65%50021億1848万-4.12%6.960.64
12/291,5201,5501,5201,550+0.65%1,00021億490万-5.08%6.910.64
12/281,5001,5401,5001,540-0.65%3,20020億9132万-5.98%6.870.64
12/251,5601,5701,5201,550+0.65%25,80021億490万-5.72%6.910.64
12/241,5701,6201,5401,540-1.91%2,20020億9132万-6.55%6.870.64
12/221,6201,6301,5701,570-2.48%9,60021億3206万-5.02%70.65
12/211,6301,6401,5901,610-2.42%2,30021億8638万-2.72%7.180.66
12/181,6201,6701,6201,650+1.23%4,70022億4070万-0.48%7.360.68
12/171,6501,6601,6301,630-0.61%1,40022億1354万-1.81%7.270.67
12/161,6201,6401,6201,640+2.5%10,00022億2712万-1.26%7.310.68
12/151,6301,6401,5701,600-1.23%2,90021億7280万-3.73%7.140.66
12/141,6301,6301,5901,620-0.61%1,70021億9996万-2.76%7.220.67
12/111,6401,6601,6301,630+0.62%9,80022億1354万-2.22%7.270.67
12/101,6101,6401,6101,620-2.41%1,40021億9996万-2.76%7.220.67
12/091,6501,6601,6501,660-0.6%20022億5428万-0.48%7.40.68
12/081,6601,6701,6601,6700%60022億6786万+0.12%7.450.69
12/071,6501,6801,6501,670+1.83%2,70022億6786万+0.18%7.450.69
12/041,6401,6801,6301,640-2.38%4,10022億2712万-1.56%7.310.68
12/031,6501,6901,6501,6800%2,50022億8144万+0.84%7.490.69
12/021,6601,6801,6601,680+1.2%1,10022億8144万+0.96%7.490.69
12/011,6501,6801,6501,660+0.61%1,60022億5428万-0.12%7.40.68
11/301,6801,6801,6501,650-1.79%3,10022億4070万-0.54%7.360.68
11/271,6701,6901,6601,6800%2,60022億8144万+1.27%7.490.69
11/261,6901,7101,6701,680-0.59%19,60022億8144万+1.33%7.490.69
11/251,7201,7201,6901,690-1.74%5,30022億9502万+2.05%7.540.7
11/241,6801,7201,6701,720+2.38%15,50023億3576万+4.05%7.670.71
11/201,7001,7001,6601,680-0.59%9,80022億8144万+1.82%7.490.69
11/191,7001,7201,6601,690+2.42%15,50022億9502万+2.55%7.540.7
11/181,6601,7401,6501,650-0.6%16,10022億4070万+0.36%7.360.68
11/171,6501,6901,6501,660+2.47%6,20022億5428万+0.97%7.40.68
11/161,6201,6601,5601,620-3.57%1,70021億9996万-1.4%7.220.67
11/131,6701,7001,6501,680-0.59%1,90022億8144万+2.31%7.490.69
11/121,6601,6901,6601,690+1.2%60022億9502万+3.24%7.540.7
11/111,6601,6701,6601,6700%20022億6786万+2.45%7.450.69
11/101,6801,6801,6401,670-1.76%70022億6786万+2.71%7.450.69
11/091,6501,7001,6501,700+3.66%50023億860万+4.81%7.580.7
11/061,6401,6401,6001,640+1.86%40022億2712万+1.49%7.310.68
11/051,6101,6601,6101,610-3.01%1,20021億8638万-0.19%7.180.66
11/041,6601,6601,6601,6600%20022億5428万+3.04%7.40.68
11/021,6601,6601,6601,660+1.22%20022億5428万+3.36%7.40.68
10/301,6401,6901,6401,6400%1,40022億2712万+2.31%7.310.68
10/291,6201,6401,6101,6400%70022億2712万+2.5%7.310.68
10/281,6101,6401,6101,640+0.61%1,00022億2712万+2.76%7.310.68
10/261,6001,6301,5701,630-0.61%1,20022億1354万+2.39%7.270.67
10/231,6301,6401,6301,640+3.14%20022億2712万+3.4%7.310.68
10/221,6301,6401,5901,590-3.05%2,50021億5922万+0.7%7.090.66
10/201,6101,6401,6101,640-0.61%40022億2712万+4.26%7.310.68
10/161,6501,6501,6501,650+1.23%10022億4070万+5.43%7.360.68
10/151,6001,6301,6001,6300%30022億1354万+4.82%7.270.67
10/141,6401,6401,6001,630-0.61%40022億1354万+5.43%7.270.67
10/131,6401,6401,6401,640+1.23%10022億2712万+6.63%7.310.68
10/091,6201,6201,6201,620+0.62%10021億9996万+5.88%7.220.67
10/081,6101,6101,6101,610-1.23%20021億8638万+6.06%7.180.66
10/071,6501,6501,5601,630-1.21%1,20022億1354万+7.8%7.270.67
10/061,5901,6601,5901,650+3.77%1,10022億4070万+9.56%7.360.68
10/051,5401,5901,5401,590+2.58%1,00021億5922万+6.28%7.090.66
10/021,5001,5601,5001,550+1.31%1,10021億490万+4.17%6.910.64
10/011,5901,5901,5001,530-1.92%3,70020億7774万+3.31%6.820.63
09/301,5901,6401,5601,5600%3,10021億1848万+5.98%6.960.64
09/291,5601,5801,5301,5600%60021億1848万+6.34%6.960.64
09/281,5701,5701,5301,560-0.64%40021億1848万+6.41%6.960.64
09/251,5801,5901,5401,570+1.29%1,30021億3206万+6.95%70.65
09/241,5701,5701,5501,550+1.31%70021億490万+5.44%6.910.64
09/181,5801,5901,5301,530-3.77%2,20020億7774万+3.87%6.820.63
09/171,5401,5901,5401,590+1.92%30021億5922万+7.72%7.090.66
09/161,5501,6001,5501,560+0.65%2,90021億1848万+5.48%6.960.64
09/151,5501,5501,5001,550+1.31%90021億490万+4.73%6.910.64
09/141,4801,5501,4801,530+3.38%1,10020億7774万+3.24%6.820.63
09/111,4901,5001,4801,480+0.68%1,10020億984万-0.4%6.60.61
09/101,4501,5301,4501,470+2.08%6,30019億9626万-1.34%6.560.61
09/091,4401,4701,4201,4400%2,80019億5552万-3.81%6.420.59
09/081,4201,4401,3901,440+2.13%1,00019億5552万-4.26%6.420.59
09/071,3501,4101,3501,410+0.71%1,00019億1478万-6.81%6.290.58
09/041,4401,4501,3501,400-2.78%2,70019億120万-8.14%6.240.58
09/031,4201,4501,4201,440+1.41%3,70019億5552万-6.13%6.420.59
09/021,3401,4401,3201,420+7.58%5,10019億2836万-8.09%6.330.59
09/011,4101,4301,3201,320-10.2%2,20017億9256万-15.11%5.890.54
08/311,4501,4701,4501,470-0.68%50019億9626万-6.25%6.560.61
08/281,4101,4801,4101,480+4.96%1,80020億984万-6.09%6.60.61
08/271,4001,4401,3701,410+2.17%1,70019億1478万-10.93%6.290.58
08/261,3201,4001,3201,3800%3,40018億7404万-13.37%6.150.57
08/251,1701,3901,1401,380+6.98%3,60018億7404万-13.97%6.150.57
08/241,4001,4001,2801,290-10.42%14,50017億5182万-20.17%5.750.53
08/211,4901,5001,4001,440-6.49%11,80019億5552万-11.71%6.420.59
08/201,5501,5901,5401,540-3.75%2,50020億9132万-6.1%6.870.64
08/191,6301,6301,5801,600-1.84%2,00021億7280万-2.74%7.140.66
08/181,6101,6301,6101,630+0.62%40022億1354万-0.97%7.270.67
08/171,6301,6401,6001,6200%1,00021億9996万-1.4%7.220.67
08/141,6301,6601,6201,620-1.82%6,80021億9996万-1.1%7.220.67
08/131,6401,6501,6001,650+3.13%3,70022億4070万+0.98%7.360.68
08/121,6001,6301,5701,6000%3,90021億7280万-1.84%7.140.66
08/111,6101,6301,5901,600-0.62%2,30021億7280万-1.96%7.140.66
08/101,6001,6501,6001,610+0.63%2,30021億8638万-1.47%7.180.66
08/071,6501,6501,6001,600-2.44%2,90021億7280万-2.2%7.140.66
08/061,6301,6601,6201,640+1.86%2,10022億2712万0%7.310.68
08/051,6401,6501,6001,610-3.59%5,00021億8638万-1.83%7.180.66
08/041,6601,6701,6401,6700%1,70022億6786万+1.83%7.450.69
08/031,7001,7001,6401,6700%1,40022億6786万+1.83%7.450.69
07/311,6801,6901,6701,670-1.76%1,10022億6786万+1.71%7.450.69
07/301,6801,7001,6601,700+1.8%1,60023億860万+3.34%7.580.7