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
201810/1, 株式併合 10→1
2015
12/301,8601,8901,8501,880+2.17%100,100136億9720万+4.16%46.10.84
12/291,8101,8601,7801,840+1.66%60,000134億577万+2.39%45.110.82
12/281,7501,8201,7501,810+4.02%45,900131億8720万+1.23%44.380.81
12/251,6801,7501,6801,740+2.96%65,400126億7719万-2.3%42.660.77
12/241,7901,8001,6901,690-5.59%87,400123億1291万-4.84%41.440.75
12/221,8101,8201,7901,790-1.65%28,500130億4148万+0.96%43.890.8
12/211,8201,8201,7901,820-0.55%42,100132億6005万+3.12%44.620.81
12/181,8501,8701,8201,830-2.14%76,500133億3291万+4.33%44.870.81
12/171,8601,8901,8601,870+1.63%43,200136億2434万+7.35%45.850.83
12/161,8701,8701,8401,840+0.55%35,400134億577万+6.42%45.110.82
12/151,8801,8901,8301,830-3.17%71,600133億3291万+6.64%44.870.81
12/141,8501,8901,8201,8900%90,900137億7006万+10.85%46.340.84
12/111,8401,9001,8401,890+3.85%100,700137億7006万+11.7%46.340.84
12/101,8201,8501,8001,820-1.09%58,200132億6005万+8.53%44.620.81
12/091,8701,8801,8301,840-2.65%103,100134億577万+10.44%45.110.82
12/081,8901,9001,8601,890-0.53%103,000137億7006万+14.27%46.340.84
12/071,9101,9301,8801,900+2.15%305,300138億4291万+15.92%46.590.85
12/041,8001,8601,8001,860+1.64%115,200135億5148万+14.46%45.60.83
12/031,8301,8501,7901,8300%180,800133億3291万+13.66%44.870.81
12/021,7701,8401,7501,830+3.39%301,400133億3291万+14.59%44.870.81
12/011,7901,8401,7501,770+7.27%695,900128億9577万+11.6%43.40.79
11/301,6701,6701,6401,650-0.6%16,400120億2148万+4.56%40.460.73
11/271,6801,6901,6501,660-1.19%24,000120億9433万+5.6%40.70.74
11/261,6901,6901,6701,680+0.6%25,400122億4005万+7.21%41.190.75
11/251,6901,6901,6601,670-0.6%23,100121億6719万+7.12%40.950.74
11/241,6301,6901,6301,680+3.07%50,400122億4005万+8.25%41.190.75
11/201,6101,6301,6001,630+0.62%9,700118億7576万+5.43%39.970.73
11/191,6301,6301,6101,6200%25,700118億290万+5.13%39.720.72
11/181,6301,6401,6001,6200%45,000118億290万+5.4%39.720.72
11/171,6101,6301,5801,620+1.89%58,400118億290万+5.74%39.720.72
11/161,5701,6401,5601,590+3.25%162,000115億8433万+4.13%38.980.71
11/131,5201,5401,5201,5400%18,900112億2005万+1.32%37.760.69
11/121,5301,5401,5301,540+0.65%4,800112億2005万+1.58%37.760.69
11/111,5201,5401,5101,530+0.66%19,900111億4719万+1.19%37.510.68
11/101,5401,5401,5201,520-1.94%15,800110億7433万+0.86%37.270.68
11/091,5401,5501,5301,550-0.64%31,700112億9290万+3.2%380.69
11/061,5301,5701,5301,560+1.96%24,900113億6576万+4.42%38.250.69
11/051,5501,5601,5301,530-0.65%28,800111億4719万+3.03%37.510.68
11/041,5601,5701,5401,540+0.65%26,700112億2005万+4.34%37.760.69
11/021,5201,5501,5201,5300%23,300111億4719万+4.08%37.510.68
10/301,5301,5401,5101,530-0.65%18,500111億4719万+4.51%37.510.68
10/291,5101,5401,5001,540+3.36%35,000112億2005万+5.7%37.760.69
10/281,5101,5201,4801,490-1.32%24,600108億5576万+2.62%36.530.66
10/271,5601,5601,5101,510-3.21%30,200110億147万+4.14%37.020.67
10/261,5701,5801,5601,5600%19,100113億6576万+7.88%38.250.69
10/231,5301,5701,5301,560+3.31%40,200113億6576万+8.26%38.250.69
10/221,5201,5201,5101,510-0.66%8,300110億147万+5.15%37.020.67
10/211,4901,5201,4801,520+2.01%23,300110億7433万+6%37.270.68
10/201,5101,5201,4901,490-0.67%20,300108億5576万+4.2%36.530.66
10/191,5101,5201,5001,500-1.32%16,000109億2862万+4.97%36.780.67
10/161,5201,5401,5101,520+1.33%37,200110億7433万+6.82%37.270.68
10/151,5001,5201,4701,500-1.32%38,700109億2862万+5.93%36.780.67
10/141,5101,5501,4801,520+0.66%55,800110億7433万+7.73%37.270.68
10/131,4701,5301,4601,510+2.03%67,600110億147万+7.32%37.020.67
10/091,4401,4801,4201,480+3.5%35,500107億8290万+5.49%36.290.66
10/081,4401,4401,4201,430-0.69%13,400104億1861万+2%35.060.64
10/071,4301,4501,4201,440+0.7%15,900104億9147万+2.56%35.310.64
10/061,4201,4501,4201,430+1.42%27,000104億1861万+1.71%35.060.64
10/051,4001,4201,3901,410+2.17%7,900102億7290万+0.28%34.570.63
10/021,3601,3801,3601,380+1.47%7,200100億5433万-1.78%33.840.61
10/011,3501,3901,3401,360+1.49%35,30099億861万-3.06%33.350.6
09/301,3301,3701,3301,340+2.29%26,50097億6290万-4.56%32.830.6
09/291,3601,3701,3101,310-5.76%39,90095億4432万-7.16%32.10.58
09/281,3701,4101,3701,390+1.46%11,300101億2718万-2.39%34.060.62
09/251,3601,3701,3501,370+0.74%12,90099億8147万-4.4%33.570.61
09/241,3801,4001,3501,360-2.86%22,80099億861万-5.88%33.320.6
09/181,4401,4401,4001,400-2.78%12,700102億4万-3.85%34.30.62
09/171,4301,4601,4301,440+0.7%25,700104億9147万-1.71%35.280.64
09/161,4501,4501,4301,430+0.7%13,200104億1861万-2.85%35.040.64
09/151,4501,4701,4201,420-2.07%25,000103億4576万-4.05%34.790.63
09/141,4701,4701,4501,450-0.68%17,700105億6433万-2.62%35.530.64
09/111,4201,4601,4201,460+2.82%23,700106億3719万-2.41%35.770.65
09/101,4201,4301,4101,420-2.07%11,200103億4576万-5.46%34.790.63
09/091,3901,4501,3901,450+7.41%31,600105億6433万-3.91%35.530.64
09/081,3801,3901,3401,3500%30,10098億3575万-10.95%33.080.6
09/071,3501,3601,3201,350-2.17%24,20098億3575万-11.53%33.080.6
09/041,4301,4301,3601,380-2.82%24,200100億5433万-10.39%33.810.61
09/031,4301,4701,4201,420+0.71%32,000103億4576万-8.39%34.790.63
09/021,4001,4401,3801,410-2.08%33,000102億7290万-9.44%34.550.63
09/011,4501,4601,4401,440-4%42,700104億9147万-7.99%35.280.64
08/311,5001,5001,4701,500+1.35%14,900109億2862万-4.64%36.750.67
08/281,4701,4801,4501,480+4.23%36,900107億8290万-6.21%36.260.66
08/271,4101,4501,4101,420+2.16%44,600103億4576万-10.41%34.790.63
08/261,3601,3901,3401,390+4.51%52,100101億2718万-12.91%34.060.62
08/251,3501,4101,2801,330-4.32%86,80096億9004万-17.29%32.590.59
08/241,4901,4901,3801,390-8.55%97,200101億2718万-14.36%34.060.62
08/211,5901,5901,5201,520-6.17%66,800110億7433万-7.03%37.240.68
08/201,6301,6301,6001,620-0.61%22,300118億290万-1.34%39.690.72
08/191,6401,6601,6301,630-1.81%27,700118億7576万-0.91%39.940.72
08/181,6501,6801,6501,660+1.22%24,900120億9433万+0.79%40.670.74
08/171,6301,6401,6201,640+0.61%13,600119億4862万-0.49%40.180.73
08/141,6301,6401,6101,630+0.62%12,500118億7576万-1.03%39.940.72
08/131,6101,6201,6101,6200%10,300118億290万-1.58%39.690.72
08/121,6401,6401,6101,620-1.22%16,800118億290万-1.7%39.690.72
08/111,6401,6501,6301,640+0.61%21,800119億4862万-0.79%40.180.73
08/101,6201,6301,6001,630+1.88%20,200118億7576万-1.69%39.940.72
08/071,5901,6101,5901,600-0.62%25,900116億5719万-3.85%39.20.71
08/061,6201,6301,6001,610-0.62%24,700117億3005万-3.71%39.450.72
08/051,6001,6201,5901,620+1.89%32,700118億290万-3.57%39.690.72
08/041,6001,6201,5901,590-6.47%104,300115億8433万-5.69%38.960.71