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
20211/1, 株式分割 1→2
20191/1, 株式分割 1→2
201710/1, 株式分割 1→2
2015
12/30179181174174-4.73%751,200102億3040万-5.57%28.184.16
12/29171186169182+8.8%1,500,000107億3824万-1.42%29.584.37
12/28167169163168+3.55%254,40098億6976万-9.39%27.194.02
12/25168169161162-3.57%781,60095億3120万-12.5%26.253.88
12/24169169164168-2.18%724,80098億8448万-9.26%27.234.02
12/22176176171172-2.49%164,000101億528万-7.73%27.834.11
12/21177178172176-1.4%126,400103億6288万-4.86%28.544.22
12/18179180176179+0.78%140,000105億1008万-3.51%28.954.28
12/17177177175177+4.04%148,000104億2912万-4.26%28.734.24
12/16173177170170+2.79%276,800100億2432万-7.97%27.614.08
12/15172175166166-3.5%160,80097億5200万-10.47%26.863.97
12/14173177171172-3.04%189,600101億528万-7.23%27.834.11
12/11176178173177+0.71%365,600104億2176万-4.32%28.714.24
12/10179181176176-1.75%198,400103億4816万-5%28.54.21
12/09181181178179-2.79%401,600105億3216万-3.31%29.014.29
12/08188189184184-3.22%345,600108億3392万0%29.844.41
12/07195195184190-3.12%611,200111億9456万+3.89%30.834.56
12/04196200196196-3.44%226,400115億5520万+7.83%31.834.7
12/03205206203203-0.55%130,400119億6736万+12.29%32.964.87
12/02210210204204-1.45%149,600120億3360万+13.54%33.154.9
12/01210210201207-1.19%190,400122億1024万+15.85%33.634.97
11/30204210197210+0.54%363,200123億5744万+18.57%34.045.03
11/27211212207209+0.72%351,200122億9120万+18.61%33.865
11/26203212200207+4.94%836,000122億288万+18.43%33.614.97
11/25187201187198+6.11%686,400116億2880万+13.51%32.034.73
11/24180187180186+3.91%208,800109億5904万+8.21%30.194.46
11/20179180179179+0.07%144,800105億4688万+4.14%29.054.29
11/19175180174179+3.32%241,600105億3952万+4.68%29.034.29
11/18173174172173+1.17%98,400102億96万+1.91%28.14.15
11/17171173170171+1.56%93,600100億8320万+0.74%27.774.1
11/16170170166169-0.95%157,60099億2864万-0.22%27.354.04
11/13173173170170+0.15%72,800100億2432万+1.34%27.614.08
11/12172172170170-1.09%80,800100億960万+1.8%27.574.07
11/11175175171172-0.07%222,400101億2000万+2.92%27.874.12
11/10172174171172-1.57%105,600101億2736万+3.61%27.94.12
11/091751761691750%206,400102億8928万+5.91%28.344.19
11/061751761721750%222,400102億8928万+6.55%28.344.19
11/05167175166175+4.72%329,600102億8928万+7.21%28.344.19
11/04163167163167+2.53%214,40098億2560万+3.01%27.064
11/02162163162163+0.62%101,60095億8272万+0.46%26.43.9
10/30162163162162-0.08%174,40095億2384万+0.47%26.233.88
10/29161163161162-1.75%756,00095億3120万+0.54%26.253.88
10/28169171165165-4.7%168,00097億48万+2.97%26.723.95
10/27175175171173-1.43%92,000101億7888万+8.05%28.044.14
10/26178178175175-0.57%93,600103億2608万+10.3%28.444.2
10/23176180176176+0.43%110,400103億8496万+11.63%28.64.23
10/22173179171176-0.43%98,400103億4080万+11.86%28.484.21
10/21182184176176-2.62%181,600103億8496万+13.06%28.64.23
10/20168185167181+9.28%192,000106億6464万+17.61%29.384.34
10/19166169163166-1.78%129,60097億5936万+8.33%26.883.97
10/16173175165169-4.12%254,40099億3600万+11.02%27.374.04
10/15161187160176+16.94%1,388,800103億6288万+16.56%28.544.22
10/14155155151151-2.75%16,80088億6144万+1.01%24.413.61
10/13151155150155+2.31%82,40091億1168万+3.17%25.13.71
10/091511521501510%55,20089億560万+0.83%24.533.62
10/08152153151151-1.63%12,00089億560万+0.83%24.533.62
10/07154157151154-0.57%28,00090億5280万+2.5%24.943.68
10/06154156154155+1.39%97,60091億432万+3.08%25.083.71
10/05154155149153+1.58%59,20089億7920万+1.67%24.733.65
10/02150152149150+0.33%24,80088億3936万+0.76%24.353.6
10/01153153148150-2.76%47,20088億992万+0.42%24.273.59
09/30153154149154+5.94%67,20090億2323万+3.97%24.853.67
09/29150150145145-5.07%50,40085億1746万-1.86%23.463.47
09/28153153151153+0.74%24,00089億7192万+2.68%24.713.65
09/25148152148152+1%24,00089億595万+1.25%24.533.62
09/24148150147150-1.8%14,40088億1799万-0.41%24.293.59
09/18150153148153+3.38%48,00089億7925万+0.74%24.733.65
09/17150151148148-1.99%47,20086億8605万-2.55%23.933.53
09/16151151149151+0.33%52,00088億6197万-1.87%24.413.61
09/15150151149151+2.12%19,20088億3265万-2.82%24.333.59
09/14150150147148-1.34%72,00086億4940万-5.45%23.823.52
09/11146150146150+4.64%28,80087億6668万-5.38%24.153.57
09/10142146138143-1.47%18,40083億7819万-10.14%23.083.41
09/09144148144145+4.5%68,00085億280万-9.38%23.423.46
09/08144144138139-2.12%32,00081億3630万-13.82%22.413.31
09/07141144134142-1.39%112,00083億1222万-13.04%22.93.38
09/04154154140144-8.15%188,80084億2950万-12.35%23.223.43
09/03159160154157+1.79%41,60091億7716万-5.15%25.283.73
09/02145155145154+1.32%73,60090億1590万-7.38%24.833.67
09/01153157152152-2.18%91,20088億9862万-9.13%24.513.62
08/311541561531550%54,40090億9653万-7.66%25.063.7
08/28154158154155+2.82%116,80090億9653万-7.66%25.063.7
08/27150154149151+3.61%120,00088億4731万-10.72%24.373.6
08/26140147138146+10.95%145,60085億3945万-14.34%23.523.48
08/25134148127131-4.55%445,60076億9650万-23.69%21.23.13
08/24156156135138-12.14%476,00080億6300万-20.98%22.213.28
08/21159161156157-3.02%206,40091億7716万-11.08%25.283.73
08/20174174160161-5.35%277,60094億6303万-8.83%26.073.85
08/19174174170171-2.57%83,20099億9812万-4.21%27.544.07
08/18176176174175-0.28%48,000102億6200万-1.69%28.274.18
08/17179179172176-0.64%96,800102億9132万-1.4%28.354.19
08/14176179176177-0.42%23,200103億5729万-0.77%28.534.22
08/13180180173177-2.34%120,800104億127万-0.35%28.654.23
08/12184184181182-2.48%78,400106億5049万+1.47%29.344.33
08/11183186180186+4.05%323,200109億2170万+4.63%30.084.44
08/10175181175179+3.02%90,400104億9656万+0.56%28.914.27
08/07180180174174-1.28%72,000101億8870万-2.39%28.064.15
08/06181181176176-0.49%45,600103億2064万-0.56%28.434.2
08/05177179175177-0.84%33,600103億7195万-0.07%28.574.22
08/04180184178178+0.07%202,400104億5991万+0.78%28.814.26