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
20177/1, 株式併合 10→1
2015
12/301,8002,0801,6701,880-0.53%404,90023億3120万+24.59%-2.01
12/291,7002,1801,6301,890+11.18%931,00023億4360万+26.68%-2.02
12/281,2201,7001,2201,700+40.5%557,50021億800万+15.41%-1.82
12/251,2701,2701,2101,210-4.72%12,10015億40万-17.01%-1.3
12/241,3201,3301,2701,270-1.55%5,80015億7480万-13.25%-1.36
12/221,3301,3301,2901,290-3.01%9,20015億9960万-12.01%-1.38
12/211,3701,3701,3101,330-2.92%9,30016億4920万-9.4%-1.42
12/181,4101,4101,3701,370-3.52%10,50016億9880万-6.8%-1.47
12/171,4001,4201,3801,420+1.43%5,50017億6080万-3.73%-1.52
12/161,3901,4001,3801,400+1.45%5,00017億3600万-4.96%-1.5
12/151,4401,4501,3701,380-4.83%9,70017億1120万-5.99%-1.48
12/141,4401,4601,4301,450-2.03%3,90017億9800万-0.96%-1.55
12/111,5201,5201,4801,480-0.67%2,30018億3520万+1.65%-1.58
12/101,5601,5601,4901,490-3.87%5,70018億4760万+2.9%-1.59
12/091,4601,5601,4501,550+4.03%8,60019億2200万+7.56%-1.66
12/081,5001,5101,4801,490-0.67%2,90018億4760万+4.05%-1.59
12/071,5301,5301,4901,500-0.66%3,50018億6000万+5.19%-1.61
12/041,4701,5101,4601,5100%14,10018億7240万+6.41%-1.62
12/031,5601,5601,4901,510-3.21%15,30018億7240万+6.79%-1.62
12/021,6101,6101,5601,560-3.11%9,80019億3440万+10.8%-1.67
12/011,6001,6301,5601,6100%14,40019億9640万+15%-1.72
11/301,6201,6201,5601,610-0.62%15,10019億9640万+15.91%-1.72
11/271,6701,7001,6201,620-0.61%55,50020億880万+17.48%-1.73
11/261,6201,7001,5201,630+3.82%117,40020億2120万+19.15%-1.74
11/251,5601,6101,5201,570+7.53%101,70019億4680万+15.7%-1.68
11/241,3901,4801,3901,460+3.55%19,50018億1040万+8.31%-1.56
11/201,3401,4201,3301,410+6.02%19,60017億4840万+4.99%-1.51
11/191,3701,3701,3101,330-1.48%9,20016億4920万-1.04%-1.42
11/181,3501,3801,3401,350+0.75%11,10016億7400万0%-1.44
11/171,3401,3801,3201,340+0.75%14,10016億6160万-1.4%-1.43
11/161,3801,3801,3201,330-3.62%17,90016億4920万-1.99%-1.42
11/131,4801,4801,3801,380-8%50,90017億1120万+2.15%-1.48
11/121,4901,7201,4601,500+10.29%535,80018億6000万+11.69%-1.61
11/111,2801,4801,2701,360+7.09%104,20016億8640万+2.33%-1.46
11/101,2901,2901,2501,270-0.78%3,50015億7480万-3.86%-1.36
11/091,2601,2801,2501,280+0.79%1,10015億8720万-2.74%-1.37
11/061,2501,2701,2501,270-0.78%1,20015億7480万-3.05%-1.36
11/051,3201,3201,2601,280-2.29%3,30015億8720万-1.92%-1.37
11/041,2901,3301,2901,310-1.5%70016億2440万+0.92%-1.4
11/021,3101,3301,2701,330+0.76%2,80016億4920万+2.86%-1.42
10/301,3401,3401,3101,320-1.49%3,70016億3680万+2.64%-1.41
10/291,3701,3701,3401,340-2.19%90016億6160万+4.69%-1.43
10/281,3601,3701,3301,3700%3,20016億9880万+7.62%-1.47
10/271,3501,3701,3401,370+1.48%3,10016億9880万+8.21%-1.47
10/261,3601,3701,3401,3500%3,50016億7400万+7.31%-1.44
10/231,3501,3701,3401,3500%4,00016億7400万+7.83%-1.44
10/221,3701,3701,3401,350-0.74%2,20016億7400万+8.35%-1.44
10/211,3801,3901,3501,360+0.74%6,20016億8640万+9.5%-1.46
10/201,3301,4201,3301,350+1.5%21,40016億7400万+9.31%-1.44
10/191,3501,3501,3101,330-1.48%11,10016億4920万+8.22%-1.42
10/161,4001,4101,3301,350-6.25%35,50016億7400万+10.47%-1.44
10/151,4501,4801,4301,440-2.7%18,80017億8560万+18.42%-1.54
10/141,6501,6601,4201,480-5.73%148,20018億3520万+22.72%-1.58
10/131,2701,7601,2701,570+22.66%498,00019億4680万+31.27%-1.68
10/091,1901,2901,1901,280+7.56%36,70015億8720万+8.2%-1.37
10/081,1801,2001,1701,190+0.85%2,40014億7560万+0.34%-1.27
10/071,1501,1901,1401,180+2.61%1,80014億6320万-0.51%-1.26
10/061,1601,1601,1301,1500%1,60014億2600万-3.04%-1.23
10/051,1401,1501,1201,1500%1,20014億2600万-2.95%-1.23
10/021,1501,1501,1501,150+0.88%80014億2600万-2.71%-1.23
10/011,1401,1401,1301,140+0.88%1,20014億1360万-3.14%-1.22
09/301,1201,1301,1201,130+1.8%50014億120万-4.24%-1.21
09/291,1601,1601,1101,110-5.93%4,70013億7640万-6.49%-1.19
09/281,1801,1801,1801,180+1.72%40014億6320万-1.5%-1.26
09/251,1301,1601,1201,1600%1,00014億3840万-3.97%-1.24
09/241,1701,1701,1201,160-1.69%1,80014億3840万-4.84%-1.24
09/181,1801,1901,1801,180-0.84%1,30014億6320万-3.99%-1.26
09/171,1901,2001,1801,190+0.85%3,30014億7560万-3.95%-1.27
09/161,1801,2001,1701,180-0.84%2,70014億6320万-5.45%-1.26
09/151,2001,2101,1901,190-0.83%1,20014億7560万-5.41%-1.27
09/141,2101,2201,2001,200-3.23%2,50014億8800万-5.36%-1.28
09/111,1801,2401,1801,240+3.33%2,30015億3760万-2.97%-1.33
09/101,2001,2001,1901,2000%2,40014億8800万-6.83%-1.28
09/091,1901,2001,1801,200+3.45%2,10014億8800万-7.76%-1.28
09/081,1701,1801,1601,160-1.69%90014億3840万-11.65%-1.24
09/071,2001,2001,1501,180-1.67%2,90014億6320万-11.14%-1.26
09/041,2401,2601,1801,200-3.23%13,90014億8800万-10.71%-1.28
09/031,2501,2701,2301,240+0.81%6,70015億3760万-8.82%-1.33
09/021,2901,3101,2201,230-9.56%25,80015億2520万-10.48%-1.32
09/011,2001,5201,1901,360+15.25%132,20016億8640万-2.09%-1.46
08/311,1701,1901,1601,1800%3,70014億6320万-15.71%-1.26
08/281,1501,1801,1401,180+4.42%5,70014億6320万-16.78%-1.26
08/271,1401,1601,1101,130+5.61%6,20014億120万-21.31%-1.21
08/261,0701,1101,0401,070+2.88%21,00013億2680万-26.56%-1.15
08/251,0301,2001,0001,040-14.05%14,80012億8960万-29.78%-1.11
08/241,2401,2901,1901,210-7.63%12,60015億40万-19.65%-1.3
08/211,3601,3801,3001,310-5.76%5,10016億2440万-14.04%-1.4
08/201,4101,4201,3901,390-2.8%3,70017億2360万-9.62%-1.49
08/191,4201,4301,4201,430+0.7%90017億7320万-7.56%-1.53
08/181,4101,4301,4101,4200%90017億6080万-8.74%-1.52
08/171,4301,4501,4001,4200%1,50017億6080万-9.21%-1.52
08/141,4101,4401,4001,420-0.7%1,60017億6080万-9.61%-1.52
08/131,4301,4301,4001,430+0.7%2,60017億7320万-9.38%-1.53
08/121,4501,4601,3901,420-1.39%6,10017億6080万-10.58%-1.52
08/111,4501,4701,4401,440-0.69%4,50017億8560万-10.11%-1.54
08/101,4901,4901,4501,450-3.33%4,10017億9800万-10.22%-1.55
08/071,5101,5101,4901,500-1.32%3,20018億6000万-7.86%-1.61
08/061,5101,5201,5101,520+1.33%2,90018億8480万-7.32%-1.63
08/051,5301,5301,4901,500-1.96%7,60018億6000万-9.09%-1.61
08/041,5401,5601,5301,530-3.16%2,00018億9720万-7.83%-1.64