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
201710/1, 株式併合 10→1
2015
12/30840850830850+1.19%6,90023億8000万-3.85%30.640.49
12/29820840820840+2.44%2,90023億5200万-5.19%30.280.48
12/28800820800820+3.8%8,00022億9600万-7.66%29.560.47
12/25810810780790-2.47%26,70022億1200万-11.43%28.480.46
12/24830830810810-1.22%16,10022億6800万-9.6%29.20.47
12/22840840820820-2.38%2,50022億9600万-8.89%29.560.47
12/21840840820840-1.18%19,70023億5200万-6.98%30.280.48
12/18860870850850-2.3%13,00023億8000万-6.08%30.640.49
12/17890890870870-2.25%24,70024億3600万-4.19%31.360.5
12/16890900890890+1.14%21,60024億9200万-2.2%32.080.51
12/15900910880880-2.22%16,20024億6400万-3.4%31.720.51
12/14900900890900-2.17%9,50025億2000万-1.42%32.440.52
12/119209209109200%5,40025億7600万+0.66%33.160.53
12/10910930900920+1.1%14,10025億7600万+0.66%33.160.53
12/09910920910910-1.09%1,80025億4800万-0.44%32.80.52
12/08930940920920-2.13%12,30025億7600万+0.44%33.160.53
12/079509609309400%8,70026億3200万+2.4%33.880.54
12/04920960910940+1.08%26,00026億3200万+1.95%33.880.54
12/03910940910930+2.2%17,80026億400万+0.65%33.520.54
12/02910920900910+1.11%10,80025億4800万-1.62%32.80.52
12/019009109009000%8,10025億2000万-2.91%32.440.52
11/30910910900900-1.1%11,70025億2000万-3.12%32.440.52
11/27920920910910-1.09%8,20025億4800万-2.26%32.80.52
11/26910920910920+1.1%14,60025億7600万-1.29%33.160.53
11/259209209109100%8,20025億4800万-2.47%32.80.52
11/24910920910910+1.11%10,10025億4800万-2.57%32.80.52
11/20910910900900-1.1%90025億2000万-3.85%32.440.52
11/19910910900910+1.11%3,30025億4800万-2.99%32.80.52
11/189109109009000%2,80025億2000万-4.15%32.440.52
11/17910910900900+1.12%3,20025億2000万-4.36%32.440.52
11/16900900890890-1.11%4,90024億9200万-5.52%32.080.51
11/13910910900900-2.17%4,40025億2000万-4.66%32.440.52
11/129109209109200%7,10025億7600万-2.65%33.160.53
11/119209309209200%4,40025億7600万-2.54%33.160.53
11/10920930920920-1.08%2,50025億7600万-2.54%33.160.53
11/09920930910930+1.09%3,00026億400万-1.38%33.520.54
11/06910920900920+1.1%4,00025億7600万-2.23%33.160.53
11/05920920910910-2.15%8,60025億4800万-3.09%32.80.52
11/04970980920930-3.13%11,70026億400万-0.64%33.520.54
11/02970970950960-2.04%14,00026億8800万+2.78%34.60.55
10/301,0101,020980980-3.92%53,90027億4400万+5.15%35.330.57
10/291,0001,0309701,020+3.03%69,80028億5600万+9.91%36.770.59
10/289801,000970990+2.06%15,80027億7200万+7.38%35.690.57
10/279501,000950970+2.11%25,40027億1600万+5.55%34.970.56
10/269509709509500%4,50026億6000万+3.83%34.240.55
10/239609709409500%4,90026億6000万+4.05%34.240.55
10/22950960950950+1.06%9,10026億6000万+4.4%34.240.55
10/219509509309400%1,10026億3200万+3.52%33.880.54
10/209509509309400%1,70026億3200万+3.75%33.880.54
10/19940950940940-2.08%4,10026億3200万+3.98%33.880.54
10/16950960940960+1.05%5,20026億8800万+6.67%34.60.55
10/15910950910950+2.15%4,00026億6000万+6.03%34.240.55
10/14950960930930-2.11%8,00026億400万+4.03%33.520.54
10/13950970950950+1.06%3,90026億6000万+6.26%34.240.55
10/09920960920940+1.08%8,90026億3200万+5.26%33.880.54
10/089309309209300%4,00026億400万+4.03%33.520.54
10/07910930910930+3.33%7,80026億400万+4.03%33.520.54
10/06910920900900-1.1%4,60025億2000万+0.67%32.440.52
10/05900920900910+1.11%7,90025億4800万+1.79%32.80.52
10/02870900870900+3.45%5,80025億2000万+0.67%32.440.52
10/018708708708700%2,60024億3600万-2.47%31.360.5
09/30850870850870+2.35%2,70024億3600万-2.68%31.360.5
09/29870870830850-3.41%6,30023億8000万-5.66%30.640.49
09/28880890880880-1.12%5,20024億6400万-3.3%31.720.51
09/25890890870890+1.14%3,00024億9200万-3.05%32.080.51
09/24890890870880-1.12%1,20024億6400万-4.97%31.720.51
09/18900900890890-1.11%2,40024億9200万-4.81%32.080.51
09/17890900890900+2.27%6,00025億2000万-4.56%32.440.52
09/16880900880880-1.12%1,40024億6400万-7.47%31.720.51
09/15890890890890+1.14%2,60024億9200万-7.29%32.080.51
09/14900900870880-2.22%5,40024億6400万-9.37%31.720.51
09/11890900870900+1.12%4,40025億2000万-8.26%32.440.52
09/10860900850890+1.14%14,40024億9200万-10.1%32.080.51
09/09870890860880+4.76%9,50024億6400万-12%31.720.51
09/08860870840840-2.33%15,70023億5200万-16.83%30.280.48
09/07850870850860-4.44%20,80024億800万-15.85%310.5
09/04930930890900-3.23%12,30025億2000万-12.96%32.440.52
09/03950950930930-1.06%7,40026億400万-10.83%33.530.54
09/02930970900940-1.05%20,60026億3200万-10.56%33.890.54
09/019401,080930950+1.06%85,00026億6000万-10.21%34.250.55
08/31950950930940+1.08%7,80026億3200万-11.65%33.890.54
08/28910950910930+2.2%10,20026億400万-13.25%33.530.54
08/27930930910910+1.11%12,40025億4800万-15.82%32.80.52
08/26860900840900+7.14%20,30025億2000万-17.43%32.440.52
08/25850930810840-9.68%23,30023億5200万-23.64%30.280.48
08/249701,000920930-10.58%25,50026億400万-16.37%33.530.54
08/211,0601,0601,0201,040-3.7%21,70029億1200万-7.14%37.490.6
08/201,0701,0901,0701,0800%6,50030億2400万-3.91%38.930.62
08/191,1001,1001,0801,080-1.82%6,40030億2400万-4.09%38.930.62
08/181,1101,1101,0901,100+0.92%2,00030億8000万-2.48%39.650.63
08/171,0901,1001,0901,0900%2,40030億5200万-3.28%39.290.63
08/141,1101,1101,0901,090-0.91%10,90030億5200万-3.2%39.290.63
08/131,1101,1201,1001,100-1.79%2,50030億8000万-2.22%39.650.63
08/121,1301,1301,1101,120-3.45%19,40031億3600万-0.53%40.370.65
08/111,1401,1601,1301,160+2.65%7,90032億4800万+3.02%41.820.67
08/101,1201,1401,1201,130+0.89%9,20031億6400万+0.44%40.740.65
08/071,1401,1401,1201,120-1.75%6,90031億3600万-0.44%40.370.65
08/061,1501,1601,1401,1400%5,00031億9200万+1.24%41.10.66
08/051,1501,1501,1301,1400%4,10031億9200万+1.24%41.10.66
08/041,1501,1601,1401,1400%9,70031億9200万+1.33%41.10.66