株価チャート

2015/07/31～2015/12/30

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
20167/1, 株式分割 1→2
2015
12/30555555535535-1.38%11,20016億4737万-2.9%9.10.34
12/29541544539543-0.46%2,40016億7046万-1.72%9.230.35
12/28550550536545-1.27%4,80016億7816万-1.45%9.270.35
12/25558558550552-0.63%17,60016億9971万-0.18%9.390.35
12/245645645565560%5,60017億1049万+0.45%9.450.36
12/22556562556556-0.09%1,00017億1049万+0.45%9.450.36
12/21552561552556-0.27%11,00017億1203万+0.72%9.460.36
12/18550558550558+1%4,20017億1665万+1%9.480.36
12/17557560552552-0.54%5,20016億9971万0%9.390.35
12/16550555550555+0.91%40017億895万+0.54%9.440.36
12/15549557549550+0.36%2,80016億9356万-0.36%9.350.35
12/14547555546548-1.88%2,60016億8740万-0.72%9.320.35
12/11546559545559+2.01%2,40017億1973万+1.18%9.50.36
12/10551551548548-0.64%3,00016億8586万-0.82%9.310.35
12/09553554551551-0.45%2,40016億9663万-0.18%9.370.35
12/085585585545540%1,60017億433万+0.27%9.410.35
12/07559559553554+0.64%3,80017億433万+0.27%9.410.35
12/04555559550550-0.99%4,80016億9356万-0.18%9.350.35
12/03550558550556+1%3,80017億1049万+0.82%9.450.36
12/025505525505500%80016億9356万0%9.350.35
12/015495505495500%80016億9356万+0.18%9.350.35
11/30555555550550-0.27%8,40016億9356万+0.18%9.350.35
11/27551555551552-0.36%1,00016億9817万+0.64%9.380.35
11/265515575505540%2,20017億433万+1%9.410.35
11/25556559553554-0.45%2,40017億433万+1.19%9.410.35
11/24555560555556+0.18%2,40017億1203万+1.65%9.460.36
11/20556556550555-0.72%2,20017億895万+1.65%9.440.36
11/19550559550559+2.1%1,20017億2127万+2.38%9.510.36
11/18549550548548+0.09%1,80016億8586万+0.46%9.310.35
11/17545547545547+0.46%60016億8432万+0.37%9.30.35
11/16545560545545-0.37%4,80016億7662万-0.09%9.260.35
11/13553553546547-1.09%3,60016億8278万+0.28%9.30.35
11/12552563551553+0.18%2,80017億125万+1.56%9.40.35
11/11555563550552-0.63%5,20016億9817万+1.38%9.380.35
11/10552563550555-0.36%7,60017億895万+2.02%9.440.36
11/09568568557557+0.72%3,80017億1511万+2.58%9.470.36
11/06554561553553-0.18%1,60017億279万+2.03%9.410.35
11/05560560545554-0.98%3,40017億587万+2.4%9.420.35
11/04545560545560+2.66%1,80017億2281万+3.42%9.520.36
11/025605605455450%1,40016億7816万+0.93%9.270.35
10/30537560537545+1.21%4,00016億7816万+0.93%9.270.35
10/29538544538539+0.47%2,20016億5814万-0.09%9.160.34
10/28535550535536+0.19%3,20016億5045万-0.56%9.120.34
10/27536540535535-0.74%3,20016億4737万-0.56%9.10.34
10/26540541535539+0.28%3,20016億5968万+0.19%9.170.35
10/23538538538538+0.19%60016億5507万+0.09%9.140.34
10/22536537536537+0.19%40016億5199万-0.09%9.130.34
10/215385475355360%3,40016億4891万-0.09%9.110.34
10/20534548534536-2.46%80016億4891万-0.09%9.110.34
10/16549549549549+1.1%40016億9048万+2.62%9.340.35
10/15543543543543+1.02%40016億7200万+1.69%9.240.35
10/14548548538538-2.09%1,40016億5507万+0.47%9.140.34
10/13543549543549+1.2%40016億9048万+2.62%9.340.35
10/09540555540543+0.46%1,40016億7046万+1.59%9.230.35
10/08540540540540-0.92%40016億6276万+1.12%9.180.35
10/07538550538545+1.3%2,60016億7816万+2.06%9.270.35
10/06540549536538-0.28%3,60016億5660万+0.94%9.150.34
10/05530548530540-0.92%4,00016億6122万+1.22%9.180.35
10/02550550545545-1%60016億7662万+2.35%9.260.35
10/01526550526550+4.76%2,60016億9356万+3.38%9.350.35
09/30526533525525-0.57%5,00016億1658万-1.13%8.930.34
09/29543543526528-3.12%3,60016億2581万-0.75%8.980.34
09/28543574543545-0.09%2,60016億7816万+2.06%9.270.35
09/25535546535546+1.96%1,00016億7970万+1.96%9.280.35
09/24529538529535+1.13%5,60016億4737万-0.19%9.10.34
09/18529529529529+0.09%80016億2889万-1.49%90.34
09/17525529525529+0.67%80016億2735万-1.77%8.990.34
09/16525525525525+0.67%40016億1658万-2.78%8.930.34
09/15523525520522+0.29%2,80016億580万-3.78%8.870.33
09/14529530520520-1.7%1,40016億118万-4.41%8.840.33
09/10524529523529+0.95%2,60016億2889万-3.11%90.34
09/09537537524524+0.48%80016億1350万-4.38%8.910.34
09/08528528522522-1.14%40016億580万-5.35%8.870.33
09/07528528528528-0.09%4,20016億2427万-4.78%8.970.34
09/04547547525528-3.56%5,20016億2581万-5.38%8.980.34
09/03534548534548+2.53%60016億8586万-2.41%9.310.35
09/025345345255340%80016億4429万-5.15%9.080.34
09/01541541534534-1.29%4,80016億4429万-5.82%9.080.34
08/31547548541541+0.93%2,00016億6584万-4.92%9.20.35
08/28532537531536+1.04%2,20016億5045万-6.13%9.120.34
08/27533540531531-0.47%5,00016億3351万-7.42%9.020.34
08/26521533521533+0.95%9,40016億4121万-7.47%9.070.34
08/25523538504528+1.05%9,00016億2581万-8.65%8.980.34
08/24538538515523-2.97%20,00016億888万-10.07%8.890.33
08/21551551535539-3.41%23,20016億5814万-7.63%9.160.34
08/20560560555558-0.45%4,60017億1665万-4.7%9.480.36
08/19572573556560-1.75%10,20017億2435万-4.44%9.530.36
08/185705705705700%40017億5514万-2.9%9.70.36
08/17573573570570+1.33%2,60017億5514万-3.06%9.70.36
08/14572572561563-1.57%7,80017億3205万-4.34%9.570.36
08/13570575568572+0.35%3,00017億5976万-2.81%9.720.37
08/12563570563570-0.09%3,20017億5360万-3.15%9.690.36
08/11565570565570+0.97%2,60017億5514万-3.23%9.70.36
08/10573574553565-1.91%8,80017億3820万-4.48%9.60.36
08/07585585575576-2.46%4,40017億7207万-2.79%9.790.37
08/06568592568590-0.92%11,60018億1672万-0.51%10.040.38
08/05610610594596-1.08%4,80018億3366万+0.25%10.130.38
08/04613613588602-2.11%8,20018億5367万+1.35%10.240.39
08/03610615603615+2.07%4,20018億9370万+3.54%10.460.39
07/316186186016030%2,60018億5521万+1.6%10.250.39