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
20217/1, 株式分割 1→2
2015
12/30729729715727+1.25%13,00097億6361万-1.36%9.991.02
12/29723728703718-1.85%26,40096億4274万-2.71%9.861.01
12/28723733720732-0.48%27,20098億2404万-1.01%10.051.03
12/25734739733735-0.34%27,00098億7105万-0.54%10.11.03
12/24736755736738+0.2%23,60099億462万-0.34%10.131.03
12/22732740732736-0.34%11,60098億8448万-0.54%10.111.03
12/21743743725739-0.74%25,40099億1805万-0.2%10.151.04
12/18758758743744-1.46%24,80099億9192万+0.4%10.221.04
12/17753756747755+0.6%32,200101億3965万+1.89%10.371.06
12/16741751741751+2.11%35,000100億7921万+1.42%10.311.05
12/15754754731735-0.81%85,80098億7105万-0.68%10.11.03
12/14740750738741+0.07%18,00099億5163万0%10.181.04
12/11750755740741+0.07%40,60099億4491万-0.07%10.171.04
12/10738747738740+0.07%23,60099億3820万-0.13%10.171.04
12/09736743736740-0.14%23,60099億3148万-0.34%10.161.04
12/08737747736741+0.54%54,20099億4491万-0.2%10.171.04
12/07736770736737+0.14%88,00098億9119万-0.74%10.121.03
12/04735743733736-0.68%18,20098億7776万-0.88%10.111.03
12/03738741736741+0.34%22,60099億4491万-0.2%10.171.04
12/02736740735738+0.27%14,20099億1134万-0.54%10.141.03
12/01731739731736-0.14%19,00098億8448万-0.81%10.111.03
11/30740740734737+0.27%12,80098億9791万-0.67%10.131.03
11/27738740733735+0.41%16,00098億7105万-0.94%10.11.03
11/26740740730732-0.2%18,00098億3076万-1.35%10.061.03
11/25736742734734-1.15%16,60098億5090万-1.15%10.081.03
11/24730742730742-0.07%24,20099億6506万0%10.191.04
11/20743744736743-0.07%11,60099億7177万+0.07%10.21.04
11/19749749741743+0.61%16,00099億7849万+0.27%10.211.04
11/18750750738739-1.27%22,20099億1805万-0.34%10.151.04
11/177487507467480%18,000100億4564万+0.94%10.281.05
11/16744748743748+0.4%14,000100億4564万+0.94%10.281.05
11/13749749741745-0.67%8,800100億535万+0.68%10.241.04
11/12746750742750+1.15%12,000100億7250万+1.35%10.31.05
11/11749749738742-1.2%31,60099億5834万+0.34%10.191.04
11/10750755750751-0.46%11,800100億7921万+1.56%10.311.05
11/09743754743754+1.48%19,600101億2622万+2.17%10.361.06
11/06741745737743-0.2%11,60099億7849万+0.81%10.211.04
11/05750750742745-0.47%22,40099億9863万+1.29%10.231.04
11/04746758746748+0.27%33,000100億4564万+2.19%10.281.05
11/02755755740746+0.27%31,200100億1878万+2.19%10.251.05
10/30742758734744+0.4%54,20099億9192万+2.2%10.221.04
10/29740741734741+0.68%16,40099億5163万+2.07%10.181.04
10/28739739732736+0.2%10,00098億8448万+1.66%10.111.03
10/27731738731735+0.07%14,60098億6433万+1.59%10.091.03
10/26730735728734-0.07%23,00098億5762万+1.66%10.081.03
10/23735735730735+0.14%15,80098億6433万+2.01%10.091.03
10/22735735731734-0.54%8,80098億5090万+2.02%10.081.03
10/21729738718738+0.75%20,40099億462万+2.72%10.131.03
10/207327337297320%4,00098億3076万+2.23%10.061.03
10/19736736723732-0.88%8,20098億3076万+2.52%10.061.03
10/16737740732739+0.27%21,00099億1805万+3.72%10.151.04
10/15738738708737+0.48%19,60098億9119万+3.73%10.121.03
10/14731738722733-0.74%17,00098億4419万+3.53%10.071.03
10/13733739733739-0.07%12,20099億1805万+4.6%10.151.04
10/09735739728739+0.61%22,20099億2477万+4.82%10.151.04
10/08729738724735-0.41%16,00098億6433万+4.48%10.091.03
10/077387397367380%14,40099億462万+4.91%10.131.03
10/06735738730738+0.48%37,60099億462万+5.06%10.131.03
10/05725735721734+1.31%29,20098億5762万+4.86%10.081.03
10/02726728720725-0.55%24,00097億3003万+3.8%9.951.02
10/01700739700729+4.15%57,00097億8375万+4.82%10.011.02
09/30675706675700+3.63%38,60093億9428万+0.94%9.60.98
09/29687691675675-2.95%18,40090億6525万-2.74%9.270.95
09/28707707688696+0.58%14,00093億4056万-0.22%9.550.97
09/25683693682692+1.17%16,40092億8684万-1.07%9.490.97
09/24693700684684-2.01%22,00091億7940万-2.64%9.380.96
09/18712712681698-1.9%23,00093億6742万-0.92%9.580.98
09/17712712698711-0.07%12,60095億4873万+0.71%9.761
09/16697715697712+2.74%21,40095億5544万+0.64%9.771
09/15702702692693-0.14%15,00093億27万-2.19%9.510.97
09/14710710694694-1.56%12,40093億1370万-2.32%9.520.97
09/11705708698705+1.88%38,20094億6143万-1.05%9.670.99
09/10690694683692-1.21%28,60092億8684万-3.02%9.490.97
09/09689700681700+4.09%15,40094億100万-2.23%9.610.98
09/08683684671673-1.18%17,60090億3167万-6.21%9.230.94
09/07681698667681-0.44%16,40091億3911万-5.49%9.340.95
09/04698698681684-1.51%19,80091億7940万-5.46%9.380.96
09/03703705693694-0.93%11,20093億2042万-4.41%9.530.97
09/02699710698701-1.13%21,00094億771万-3.78%9.620.98
09/01725731708709-2.48%23,60095億1515万-2.81%9.730.99
08/31700734700727+2.11%40,20097億5689万-0.62%9.971.02
08/28701715699712+3.27%23,20095億5544万-2.53%9.771
08/27690703684689+0.8%17,80092億5327万-5.75%9.460.97
08/26668690658684+4.75%34,20091億7940万-6.63%9.380.96
08/25663678651653-4.04%99,60087億6307万-11.1%8.960.91
08/24725727680680-6.72%67,80091億3240万-7.61%9.330.95
08/21739742729729-1.69%37,20097億9047万-1.22%10.011.02
08/20746753741742-1.4%24,80099億5834万+0.47%10.181.04
08/19755755734752-0.66%33,800100億9936万+2.04%10.321.05
08/18742757742757+2.37%46,000101億6651万+2.85%10.391.06
08/17738740733740-0.27%18,40099億3148万+0.75%10.151.04
08/14740745738742+0.47%19,40099億5834万+1.16%10.181.04
08/13731741731738+0.41%18,20099億1134万+0.96%10.131.03
08/12735741734735-0.74%22,60098億7105万+0.68%10.091.03
08/11745746735741-0.6%16,80099億4491万+1.58%10.171.04
08/10743747739745+0.27%22,200100億535万+2.34%10.231.04
08/07741749741743-0.47%16,00099億7849万+2.2%10.21.04
08/06745755712747+0.13%71,000100億2549万+2.68%10.251.05
08/05745749740746-0.2%22,600100億1206万+2.69%10.231.04
08/04750750739747-0.4%17,400100億3221万+3.18%10.251.05