株価チャート

2015/06/29～2015/12/30

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
20202/1, 株式分割 1→2
2015
12/30587600587600+2.13%1,60025億1909万-0.42%-1.53
12/29583590570587+0.77%4,60024億6657万-2.49%-1.5
12/28585585583583+2.19%80024億4766万-3.4%-1.49
12/25586586553570-0.09%101,60023億9514万-5.79%-1.45
12/24590590570571-3.71%12,40023億9724万-5.86%-1.46
12/225915945905930%13,00024億8968万-2.71%-1.51
12/21600600593593-0.59%1,20024億8968万-2.71%-1.51
12/18602602596596-0.91%4,60025億439万-2.3%-1.52
12/17600605591602+0.25%8,40025億2750万-1.39%-1.53
12/16592600592600+1.44%2,40025億2120万-1.8%-1.53
12/15595600591592-0.59%1,80024億8548万-3.35%-1.51
12/14601601595595-1.65%8,40025億19万-2.94%-1.52
12/11609609604605+0.25%2,40025億4221万-1.47%-1.54
12/10606609604604+0.42%14,80025億3590万-1.87%-1.54
12/09602603601601-0.5%37,80025億2540万-2.44%-1.53
12/08608608604604-0.82%1,80025億3800万-2.11%-1.54
12/07608610608609+0.33%13,40025億5901万-1.62%-1.55
12/04614614604607-1.06%7,20025億5061万-2.1%-1.55
12/03615619610614+0.41%3,40025億7792万-1.21%-1.57
12/02620620608611-2.47%56,20025億6742万-1.77%-1.56
12/01630630627627-0.71%3,80026億3255万+0.4%-1.6
11/30635635621631+2.94%4,60026億5146万+0.96%-1.61
11/27617618613613-0.57%29,40025億7582万-1.92%-1.56
11/26620620610617-1.04%19,40025億9053万-1.36%-1.57
11/25631631623623+1.14%6,40026億1784万-0.48%-1.59
11/24613616613616+0.49%1,60025億8843万-1.75%-1.57
11/20617619610613-0.65%6,20025億7582万-2.39%-1.56
11/19610617610617+1.15%1,60025億9263万-2.06%-1.57
11/18625625610610-2.4%1,80025億6322万-3.33%-1.56
11/17620635620625+2.46%8,00026億2625万-1.26%-1.59
11/16606616605610-1.61%1,20025億6322万-3.94%-1.56
11/13615625615620+4.2%5,20026億524万-2.67%-1.58
11/12606617595595-3.49%6,00025億19万-6.89%-1.52
11/11618618603617-0.16%2,60025億9053万-3.97%-1.57
11/10616618600618-0.72%7,00025億9473万-4.11%-1.58
11/09633635622622-0.16%3,80026億1364万-3.72%-1.59
11/06621623621623+0.08%1,80026億1784万-3.86%-1.59
11/05628628621623-0.48%7,00026億1574万-4.38%-1.59
11/04630632623626-1.81%4,00026億2835万-4.65%-1.6
11/02643645629637-1.24%2,60026億7667万-3.92%-1.63
10/30649650625645+0.78%11,00027億1029万-3.59%-1.65
10/29640640640640-1.08%20026億8928万-5.19%-1.63
10/28645647635647+2.29%1,60027億1869万-4.99%-1.65
10/27650650633633-2.69%3,80026億5776万-7.93%-1.61
10/266506516436500%9,40027億3130万-6.34%-1.66
10/23645650638650+3.5%7,80027億3130万-7.14%-1.66
10/22635638627628-0.32%4,00026億3885万-11.05%-1.6
10/21630630630630-1.87%20026億4726万-11.64%-1.61
10/20628642625642-0.16%4,00026億9768万-10.83%-1.64
10/19648649625643-0.69%14,20027億188万-11.43%-1.64
10/16652663644648-0.69%7,20027億2079万-11.66%-1.65
10/15655655650652-0.15%14,40027億3970万-11.89%-1.66
10/14656659653653-0.84%14,20027億4390万-12.58%-1.67
10/13675675658659-0.15%3,60027億6701万-12.78%-1.68
10/09659660656660+0.61%2,80027億7121万-13.45%-1.68
10/08670670655656-2.16%18,40027億5441万-14.76%-1.67
10/07670680667670-0.74%12,20028億1534万-13.66%-1.71
10/06682682675675+1.28%3,00028億3635万-14.01%-1.72
10/05669669663667-0.3%9,00028億63万-15.74%-1.7
10/02685685661669-2.05%8,80028億903万-16.12%-1.71
10/01716717675683-3.33%49,80028億6786万-15.11%-1.74
09/30745759706706-5.17%13,20029億6661万-13.05%-1.8
09/29754767745745-5.22%18,60031億2838万-9.21%-1.9
09/28786786786786-1.19%60033億67万-5.02%-2
09/25816816789795-0.31%2,40033億4059万-4.56%-2.03
09/24798798798798+1.27%40033億5109万-4.83%-2.03
09/18788788788788-0.63%80033億907万-6.69%-2.01
09/17802802788793-3.59%11,60033億3008万-6.65%-2.02
09/16779822750822+3.53%27,00034億5404万-3.86%-2.1
09/15808825785794-0.75%2,60033億3638万-7.67%-2.03
09/14800800800800-0.12%1,80033億6160万-7.62%-2.04
09/11801801801801+0.06%40033億6580万-8.46%-2.04
09/108008018008010%40033億6370万-9.24%-2.04
09/09801826801801+0.06%3,80033億6370万-10.16%-2.04
09/08800817800800-2.44%2,40033億6160万-11.01%-2.04
09/07801820800820-1.8%1,80034億4564万-9.59%-2.09
09/04830835820835-1.76%4,80035億867万-8.64%-2.13
09/03850850849850+0.53%2,60035億7170万-7.61%-2.17
09/02808846803846+2.11%11,20035億5279万-8.79%-2.16
09/01830850826828-0.96%7,20034億7925万-11.44%-2.11
08/31835855835836-6.59%1,60035億1287万-11.53%-2.13
08/28826895826895+8.42%4,80037億6079万-6.09%-2.28
08/27860860826826+0.67%3,00034億6875万-13.74%-2.11
08/26850850820820-2.96%2,60034億4564万-14.94%-2.09
08/25821880800845-3.98%17,80035億5069万-12.89%-2.16
08/24850918850880-1.62%12,00036億9776万-9.74%-2.25
08/21925925855895-3.3%20,20037億5868万-8.63%-2.28
08/209239259219250%1,00038億8685万-5.8%-2.36
08/19935935925925-1.07%1,20038億8685万-6%-2.36
08/18935935935935-0.11%1,00039億2887万-4.98%-2.39
08/17928936925936+0.92%2,80039億3307万-5.07%-2.39
08/14928943927928-1.59%3,60038億9735万-5.93%-2.37
08/13945945940943+1.07%4,20039億6038万-4.61%-2.4
08/12943944928933-1.27%5,40039億1836万-5.71%-2.38
08/11955980926945-7.36%39,40039億6878万-4.79%-2.41
08/109981,0209981,020+2.26%17,00042億8393万+2.57%-2.6
08/071,0001,005993997-0.65%9,00041億8939万+0.2%-2.54
08/069931,0149931,004-0.3%4,40042億1670万+0.96%-2.56
08/051,0021,0209971,007+0.05%8,40042億2931万+1.36%-2.57
08/049991,0099991,006+0.85%5,00042億2721万+1.62%-2.57
08/039971,022997998+0.76%5,00041億9149万+0.86%-2.54
07/311,0001,000990990-1.98%8,00041億5998万--2.53
07/301,0321,0401,0011,010-4.22%18,40041億4302万--2.51
07/291,0681,0801,0451,055-0.99%26,60043億2555万--2.63
07/281,0501,0841,0401,065+1.87%54,00043億6863万--2.65
07/271,0011,0601,0011,046+4.45%63,60042億8864万--2.6
07/249991,0109791,001+1.37%41,20041億610万--2.49
07/23975989974988+1.7%30,00040億5072万--2.46
07/22975981965971-0.66%12,00039億8304万--2.42
07/21993993975978-1.41%13,60040億970万--2.43
07/179721,000966992+2.59%29,00040億6713万--2.47
07/16970970959967+0.83%17,20039億6458万--2.41
07/15954963940959+1.75%12,60039億3176万--2.39
07/14976976942942-2.79%27,80038億6408万--2.35
07/13976980947969+3.53%35,60039億7483万--2.41
07/10975975933936-4.05%24,80038億3947万--2.33
07/09935980926976+0.05%47,60040億150万--2.43
07/08997997931975-2.4%72,80039億9945万--2.43
07/071,0211,021999999-1.53%39,40040億9789万--2.49
07/061,0001,0309931,015-0.98%81,80041億6147万--2.53
07/039951,0259681,025+4.06%104,40042億249万--2.55
07/02975985950985+1.92%128,60040億3841万--2.45
07/01950970940966+2.82%112,20039億6253万--2.41
06/30955975926940-3.64%248,00038億5382万-24.091.45
06/291,1251,1349759750%1,729,60039億9945万-251.5