株価チャート

2015/07/15～2015/12/30

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 5→1
2015
12/301,5401,5451,5001,5450%2,40025億6006万-3.68%9.230.61
12/291,5401,5451,5401,545-1.9%40025億6006万-3.74%9.230.61
12/281,5251,5751,5201,575-0.94%1,40026億977万-1.87%9.40.62
12/251,6001,6001,5901,590-0.63%80026億3463万-0.93%9.490.63
12/241,5951,6001,5901,600+0.31%1,00026億5120万-0.12%9.550.63
12/221,6051,6251,5951,595-1.85%5,80026億4291万-0.25%9.520.63
12/211,6251,6251,6251,625+3.5%1,20026億9262万+1.75%9.70.64
12/181,6001,6001,5401,570-1.88%2,40026億149万-1.44%9.370.62
12/171,5951,6101,5951,600+1.59%2,20026億5120万+0.57%9.550.63
12/161,5901,5901,5751,575-3.37%1,00026億977万-0.82%9.40.62
12/151,6251,6301,6151,630+0.31%1,20027億91万+2.77%9.730.64
12/141,6201,6301,6201,625-0.31%60026億9262万+2.78%9.70.64
12/111,6051,6301,6051,630+1.56%60027億91万+3.36%9.730.64
12/101,6051,6101,6051,6050%1,00026億5948万+2.1%9.580.63
12/091,6301,6301,6051,605-1.53%40026億5948万+2.23%9.580.63
12/081,6301,6501,6251,630+1.56%2,00027億91万+4.09%9.730.64
12/071,6101,6301,6051,605+0.31%1,00026億5948万+2.82%9.580.63
12/041,6301,6301,6001,600-1.84%2,00026億5120万+2.76%9.550.63
12/031,6201,6301,5951,630+0.31%1,20027億91万+4.96%9.730.64
12/021,6251,6251,6251,625-0.31%60026億9262万+4.97%9.70.64
12/011,6351,6501,6301,630+2.19%1,80027億91万+5.64%9.730.64
11/301,6001,6051,5951,595-1.24%1,60026億4291万+3.64%9.520.63
11/271,6151,6251,6101,615-0.62%1,60026億7605万+5.07%9.640.64
11/261,6551,6751,6251,6250%9,40026億9262万+5.93%9.70.64
11/251,6001,6301,6001,625+3.83%7,20026億9262万+6.28%9.70.64
11/241,5651,5651,5651,5650%20025億9320万+2.69%9.340.62
11/201,5651,5651,5651,565+0.64%60025億9320万+2.89%9.340.62
11/191,5551,5551,5551,555+1.63%1,00025億7663万+2.44%9.290.61
11/171,5251,5701,5251,530+0.33%2,40025億3521万+0.99%9.140.6
11/161,5501,5851,5151,525-1.61%2,20025億2692万+0.79%9.110.6
11/131,5301,5501,5251,550+2.31%2,00025億6835万+2.58%9.260.61
11/121,5251,5301,5151,515-0.66%1,40025億1035万+0.53%9.050.6
11/111,5501,5501,5251,5250%1,60025億2692万+1.4%9.110.6
11/101,5301,5301,5251,525+0.33%3,60025億2692万+1.53%9.110.6
11/091,5201,5201,5201,520+0.33%20025億1864万+1.33%9.080.6
11/061,5101,5151,5101,515+0.33%1,60025億1035万+1.07%9.050.6
11/051,5101,5101,5101,5100%80025億207万+0.94%9.020.6
11/041,5051,5251,5051,510-2.27%2,00025億207万+1.21%9.020.6
11/021,5401,5451,5401,545+1.64%4,00025億6006万+3.83%9.230.61
10/301,5101,5201,5101,520+1%1,60025億1864万+2.36%9.080.6
10/281,5051,5351,5051,5050%4,20024億9378万+1.48%8.990.59
10/271,5301,5301,5051,505+0.33%40024億9378万+1.55%8.990.59
10/261,5001,5001,5001,500+0.67%60024億8550万+1.28%8.960.59
10/211,5001,5001,4901,490-0.67%40024億6893万+0.61%8.90.59
10/191,5001,5001,5001,500-2.6%40024億8550万+1.15%8.960.59
10/151,5401,5401,5401,5400%20025億5178万+3.84%9.20.61
10/131,5401,5401,5401,540+0.33%3,00025億5178万+4.05%9.20.61
10/071,5351,5351,5351,535+2.33%60025億4349万+4.14%9.170.61
10/061,4901,5001,4901,5000%80024億8550万+2.11%8.960.59
10/051,5051,5051,4651,500-0.33%80024億8550万+2.11%8.960.59
10/021,4751,5051,4701,505+2.03%1,00024億9378万+2.24%8.990.59
10/011,4501,4751,4501,475-1.01%60024億4407万0%8.810.58
09/281,4801,4901,4801,490+0.68%4,00024億6893万+0.74%8.930.59
09/251,4801,4801,4751,4800%60024億5236万-0.34%8.870.59
09/181,4801,4801,4801,480+2.78%20024億5236万-0.67%8.870.59
09/171,4401,4401,4401,4400%20023億8608万-3.68%8.630.57
09/151,4751,4751,4401,440-2.37%40023億8608万-4.06%8.630.57
09/141,4751,4751,4751,4750%60024億4407万-2.12%8.840.58
09/111,4751,4751,4751,475-1.01%20024億4407万-2.45%8.840.58
09/101,4951,4951,4901,490+2.41%80024億6893万-1.72%8.930.59
09/091,4751,4751,4551,455+3.19%80024億1093万-4.28%8.720.58
09/081,4101,4101,4101,410+0.71%40023億3637万-7.54%8.450.56
09/071,3901,4001,3651,400-4.76%1,00023億1980万-8.62%8.390.55
09/041,4651,4701,4651,470-1.01%40024億3579万-4.55%8.810.58
09/031,4651,4851,4601,485+1.37%3,20024億6064万-3.95%8.90.59
09/021,4551,4651,4551,465-1.01%40024億2750万-5.54%8.780.58
09/011,4801,4801,4801,480-2.31%40024億5236万-4.82%8.870.59
08/311,5251,5401,5151,515-0.66%3,00025億1035万-2.82%9.080.6
08/281,5301,5301,5251,525+0.66%5,80025億2692万-2.37%9.140.6
08/271,4551,5151,4551,515+4.48%1,20025億1035万-3.26%9.080.6
08/261,4001,4501,4001,450+3.57%1,40024億265万-7.58%8.690.57
08/251,3601,4301,3501,400-0.36%5,20023億1980万-11.17%8.390.55
08/241,4901,4901,4051,405-6.33%8,40023億2808万-11.36%8.420.56
08/211,5801,5801,5001,500-5.06%4,20024億8550万-5.84%8.990.59
08/201,5801,5801,5801,5800%1,00026億1806万-1.13%9.470.63
08/191,5801,5801,5801,5800%1,60026億1806万-1.25%9.470.63
08/181,6251,6251,5701,580-2.47%6,20026億1806万-1.31%9.470.63
08/171,6201,6201,6201,6200%1,20026億8434万+1.12%9.710.64
08/141,6251,6251,5851,620+1.57%4,40026億8434万+1.19%9.710.64
08/131,5951,5951,5951,5950%20026億4291万-0.25%9.560.63
08/121,6001,6051,5951,595-0.31%2,20026億4291万-0.19%9.560.63
08/111,6251,6451,6001,600+0.95%6,20026億5120万0%9.590.63
08/101,5851,6151,5851,5850%3,00026億2634万-1%9.50.63
08/071,5851,5851,5851,5850%1,40026億2634万-1.12%9.50.63
08/061,5851,5851,5851,5850%2,40026億2634万-1.25%9.50.63
08/051,5901,5901,5851,585-0.31%1,60026億2634万-1.25%9.50.63
08/041,6101,6101,5901,590-0.31%4,20026億3463万-1%9.530.63
08/031,5751,5951,5351,595-0.62%8,40026億4291万-0.62%9.560.63
07/311,6051,6051,6051,605-0.31%20026億5948万-0.25%9.620.64
07/301,6101,6101,6101,610+2.22%20026億6777万-0.19%9.650.64
07/291,5751,5751,5751,5750%20026億977万-2.6%9.440.62
07/281,5701,5801,5701,575-1.87%80026億977万-2.96%9.440.62
07/271,6051,6051,6051,6050%60026億5948万-1.41%9.620.64
07/241,6001,6051,5951,605+0.31%1,20026億5948万-1.71%9.620.64
07/231,6001,6001,6001,600-1.23%80026億5120万-2.26%9.590.63
07/221,6201,6201,6201,620-0.31%20026億8434万-1.4%9.710.64
07/211,6301,6401,6251,625+0.93%1,40026億9262万-1.28%9.740.64
07/171,6301,6301,6101,610-0.92%1,60026億6777万-2.48%9.650.64
07/161,6201,6251,6051,6250%4,00026億9262万-1.81%9.740.64
07/151,6351,6351,6251,625+1.56%1,00026億9262万-1.99%9.740.64