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
20184/1, 株式分割 1→2
2015
12/30683683676680-0.51%5,00071億2251万-3.75%32.573.94
12/29683689683683+1.34%5,80071億5920万-3.53%32.743.96
12/28676676653674-1.53%19,00070億6486万-4.94%32.33.91
12/25700700680685-0.07%15,20071億7492万-3.46%32.813.97
12/24686692683685-0.15%16,00071億8017万-3.39%32.833.97
12/22687695686686-1.44%17,80071億9065万-3.11%32.883.98
12/21730730686696+1.02%16,20072億9547万-1.56%33.364.04
12/18710718689689-2.96%18,00072億2209万-2.27%33.024
12/17715716705710+2.68%16,40074億4222万+0.85%34.034.12
12/16685701683692+0.95%10,80072億4830万-1.5%33.144.01
12/15712712679685-2.28%5,80071億8017万-2.28%32.833.97
12/14712712701701-1.54%3,20073億4788万+0.29%33.64.07
12/11699729699712-0.21%11,40074億6318万+2.01%34.134.13
12/10725725706714-1.59%6,00074億7890万+2.66%34.24.14
12/09725725719725+0.83%2,40075億9945万+4.62%34.754.21
12/08730730708719-0.96%7,20075億3655万+4.2%34.464.17
12/07714729714726+1.75%6,40076億993万+5.68%34.84.21
12/04713730691714+0.07%15,00074億7890万+4.31%34.24.14
12/03703720687713+2.96%17,00074億7366万+4.55%34.174.14
12/02701710693693-2.46%27,80072億5878万+1.84%33.194.02
12/01721721704710-2.74%20,00074億4222万+4.72%34.034.12
11/30756764720730-4.7%21,20076億5186万+7.83%34.994.24
11/27747770738766+3.51%41,60080億2921万+13.82%36.714.44
11/26737748728740+1.44%25,60077億5668万+10.61%35.474.29
11/25739743728730-0.34%26,00076億4661万+9.7%34.964.23
11/24724733723732+3.9%27,60076億7282万+10.57%35.084.25
11/20676705676705+4.29%45,60073億8456万+6.9%33.774.09
11/19669680669676+1.12%11,00070億8059万+2.82%32.383.92
11/18669669665668+1.29%13,40070億197万+1.67%32.023.88
11/17660665656660-0.68%10,00069億1287万+0.53%31.613.83
11/16667668657664-0.38%5,20069億6004万+1.22%31.823.85
11/13669671664667+0.53%11,40069億8625万+1.76%31.943.87
11/12651670651663+0.84%18,80069億4956万+1.22%31.783.85
11/11650662650658+0.84%10,80068億9191万+0.38%31.513.81
11/10665665646652-0.15%6,80068億3426万-0.31%31.253.78
11/09658665648653-0.53%10,00068億4474万-0.15%31.33.79
11/06648657646657+1.08%6,20068億8143万+0.54%31.473.81
11/05655660648650-0.84%4,00068億805万-0.38%31.133.77
11/04670670655655-0.76%9,60068億6571万+0.46%31.393.8
11/02655664655660+2.17%10,60069億1812万+1.23%31.633.83
10/30645655645646-1.22%5,80067億7137万-0.77%30.963.75
10/29659665654654-0.68%3,60068億5522万+0.77%31.353.79
10/28665665652659+0.53%5,20069億239万+1.78%31.563.82
10/27653665653655+0.38%8,60068億6571万+1.55%31.393.8
10/26665665625653-1.81%34,20068億3950万+1.48%31.273.79
10/23653669643665+2.94%5,00069億6528万+3.83%31.853.86
10/22665665643646-2.86%7,00067億6613万+1.18%30.943.75
10/21642665642665+3.18%12,20069億6528万+4.48%31.853.86
10/20647650644644-0.39%4,40067億5040万+1.74%30.873.74
10/19660660645647-2.05%3,20067億7661万+2.46%30.993.75
10/16642660642660+1.38%6,00069億1812万+5.1%31.633.83
10/15645675640651-3.13%12,80068億2378万+4.16%31.23.78
10/14649673645672+2.91%18,00070億4390万+7.87%32.213.9
10/136416656416530%11,20068億4474万+5.49%31.33.79
10/09654654646653-0.15%1,80068億4474万+5.83%31.33.79
10/08660662651654-0.91%7,80068億5522万+6.34%31.353.79
10/07653661649660+2.09%10,80069億1812万+7.67%31.633.83
10/06655655641647+0.78%6,80067億7661万+6.16%30.993.75
10/05646655635642-0.54%11,40067億2420万+5.86%30.753.72
10/02634647633645+1.74%6,00067億6089万+6.97%30.913.74
10/01621648620634-1.71%11,20066億4558万+5.84%30.393.68
09/30634648620645+1.82%5,60067億6089万+8.04%30.913.74
09/29655655628634-3.8%6,40066億4034万+6.47%30.363.68
09/28646671640659+4.19%20,80069億239万+10.86%31.563.82
09/25647647607632+5.07%24,60066億2462万+6.58%30.293.67
09/24587602585602-0.5%5,60063億492万+1.43%28.833.49
09/18608608604605+0.33%3,40063億3636万+1.77%28.973.51
09/17590603590603+0.42%2,60063億1540万+1.26%28.883.5
09/16600603598600+0.84%10,20062億8920万+0.67%28.763.48
09/15600600595595-0.83%3,60062億3679万-0.5%28.523.45
09/14600605600600+0.33%5,00062億8920万0%28.763.48
09/11598599596598+1.01%11,60062億6823万-0.83%28.663.47
09/10573594569592+0.77%6,00062億534万-1.82%28.373.43
09/09577591570588+1.21%18,40061億5817万-2.57%28.163.41
09/08575587575581-1.61%5,00060億8480万-3.73%27.823.37
09/07556594556590+0.94%5,00061億8438万-2.32%28.283.42
09/04594595580585-1.68%9,00061億2672万-3.23%28.013.39
09/03586599569595-0.92%14,00062億3154万-1.74%28.493.45
09/026006005856000%12,20062億8920万-0.83%28.763.48
09/01595605586600+1.35%22,20062億8920万-0.99%28.763.48
08/31583594575592+2.42%11,80062億534万-2.47%28.373.43
08/28572582572578+1.14%8,80060億5859万-4.93%27.73.35
08/27565574560572+2.14%8,20059億9046万-6.31%27.393.32
08/26561571537560+1.73%19,80058億6467万-8.58%26.823.25
08/25540570531550-4.35%17,00057億6510万-10.57%26.363.19
08/24571580550575-3.44%43,80060億2715万-6.96%27.563.34
08/21600606573596-2.06%38,80062億4203万-3.95%28.543.46
08/20608615608608-2.17%8,40063億7305万-2.09%29.143.53
08/19628630618622-1.51%7,20065億1456万-0.08%29.793.61
08/18635636622631-0.71%13,20066億1414万+1.45%30.243.66
08/17635640635636+0.32%4,40066億6131万+2.17%30.463.69
08/14650650630634+0.16%5,00066億4034万+2.01%30.363.68
08/13639645626633-0.86%15,20066億2986万+1.85%30.323.67
08/12640644633638-2.45%15,20066億8751万+2.74%30.583.7
08/11685685654654-2.68%31,40068億5522万+5.31%31.353.79
08/10610675603672+12.56%108,60070億4390万+8.21%32.213.9
08/07601601593597+0.25%12,40062億5775万-3.71%28.613.46
08/06598603593596+0.34%20,00062億4203万-4.26%28.543.46
08/05593596593594-0.34%5,40062億2106万-4.89%28.453.44
08/04591596591596+0.85%3,60062億4203万-5.02%28.543.46