株価チャート

2015/07/16～2015/12/30

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
20211/1, 株式分割 1→2
20177/1, 株式併合 10→1
2015
12/301,3701,3701,3651,365+0.37%40023億7555万-0.8%8.460.41
12/291,3601,3601,3601,360+0.74%20023億6685万-1.31%8.430.41
12/281,3501,3501,3401,350-2.53%1,60023億4944万-2.24%8.370.41
12/251,3751,3851,3751,385+1.09%2,00024億1035万0%8.590.42
12/241,3801,3801,3651,370-0.36%3,80023億8425万-1.3%8.490.41
12/221,3801,3801,3751,375-0.36%40023億9295万-1.29%8.530.41
12/211,3651,3801,3651,380+1.1%1,40024億165万-1.15%8.560.41
12/181,3801,3801,3651,365-1.09%80023億7555万-2.5%8.460.41
12/171,3651,3801,3601,380+1.1%1,60024億165万-1.71%8.560.41
12/161,3801,3801,3651,365-0.73%2,80023億7555万-2.99%8.460.41
12/151,3851,3851,3751,3750%1,40023億9295万-2.62%8.530.41
12/141,3851,3851,3751,375-0.72%1,80023億9295万-2.9%8.530.41
12/111,3851,3851,3801,385+0.36%1,20024億1035万-2.46%8.590.42
12/101,3851,3851,3801,3800%2,40024億165万-3.02%8.560.41
12/091,3801,3801,3751,3800%60024億165万-3.29%8.560.41
12/081,3801,3801,3801,3800%1,60024億165万-3.56%8.560.41
12/071,3851,3851,3801,3800%1,60024億165万-3.9%8.560.41
12/041,3801,3801,3751,3800%60024億165万-4.23%8.560.41
12/031,3851,3851,3751,3800%60024億165万-4.56%8.560.41
12/021,3801,3801,3751,3800%60024億165万-4.76%8.560.41
12/011,3851,3851,3801,380-0.36%2,00024億165万-5.09%8.560.41
11/301,3851,3851,3801,3850%2,00024億1035万-5.07%8.590.42
11/271,3801,3851,3801,385+0.36%40024億1035万-5.4%8.590.42
11/261,3851,3901,3801,3800%6,20024億165万-6.06%8.560.41
11/251,3851,3851,3751,380-3.16%13,00024億165万-6.44%8.560.41
11/241,4351,4351,4251,425-0.7%80024億7997万-3.72%8.840.43
11/201,4451,4451,4351,435-0.69%80024億9737万-3.3%8.90.43
11/191,4551,4551,4401,445-1.37%1,40025億1477万-2.82%8.960.43
11/181,4701,4701,4651,465-1.01%60025億4958万-1.68%9.080.44
11/171,4601,4801,4601,480+1.37%40025億7569万-0.74%9.180.44
11/161,4601,4601,4601,460-0.68%20025億4088万-2.14%9.050.44
11/131,4701,4701,4701,4700%20025億5828万-1.47%9.110.44
11/111,4701,4701,4701,470+0.68%20025億5828万-1.47%9.110.44
11/101,4601,4601,4601,460-1.35%2,00025億4088万-2.08%9.050.44
11/091,4901,5001,4801,4800%1,00025億7569万-0.87%9.180.44
11/061,4801,4801,4801,480+0.68%40025億7569万-0.94%9.180.44
11/051,4701,4701,4701,4700%20025億5828万-1.67%9.110.44
11/041,4701,4701,4701,4700%20025億5828万-1.61%9.110.44
11/021,4651,4701,4651,470-1.67%60025億5828万-1.54%9.110.44
10/301,5051,5051,4951,4950%60026億179万+0.13%9.270.45
10/291,5151,5151,4951,495-1.32%40026億179万+0.13%9.270.45
10/281,4951,5151,4951,515+2.02%40026億3660万+1.54%9.390.45
10/271,4851,4851,4851,485+0.68%20025億8439万-0.6%9.210.45
10/261,5251,5251,4751,475-0.67%1,40025億6698万-1.4%9.150.44
10/231,5301,5301,4851,485-1.98%80025億8439万-0.93%9.210.45
10/221,5151,5151,5151,515+1%20026億3660万+0.87%9.390.45
10/211,4901,5051,4901,500-1.96%80026億1049万-0.27%9.30.45
10/201,5301,5301,5301,530+0.99%20026億6270万+1.59%9.490.46
10/191,5151,5151,5151,5150%20026億3660万+0.46%9.390.45
10/161,5151,5151,5151,5150%20026億3660万+0.33%9.390.45
10/151,5151,5151,5151,5150%20026億3660万+0.2%9.390.45
10/141,5151,5151,5151,515-0.33%20026億3660万+0.13%9.390.45
10/131,5201,5201,5201,520+1.67%1,00026億4530万+0.33%9.420.46
10/091,5001,5201,4951,495+0.34%1,40026億179万-1.45%9.270.45
10/081,4901,4901,4901,490+0.68%2,20025億9309万-1.97%9.240.45
10/071,4701,4801,4701,480+1.37%60025億7569万-2.89%9.180.44
10/021,4601,4601,4601,460+0.69%20025億4088万-4.14%9.050.44
10/011,4501,4501,4501,450-4.29%60025億2348万-5.1%8.990.44
09/291,5151,5151,5151,515+1%20026億3660万-1.17%9.390.45
09/281,5001,5001,5001,500+0.67%20026億1049万-2.34%9.30.45
09/251,4901,4901,4901,490+2.76%80025億9309万-3.18%9.240.45
09/241,4551,4551,4501,450-0.34%60025億2348万-5.91%8.990.44
09/181,4951,4951,4551,455-0.68%60025億3218万-5.89%9.020.44
09/171,4901,4901,4651,465-1.68%60025億4958万-5.54%9.080.44
09/151,5001,5001,4901,490+0.68%40025億9309万-4.3%9.240.45
09/141,5501,5501,4701,480-4.52%3,80025億7569万-5.19%9.180.44
09/111,5501,5501,5501,5500%20026億9751万-1.08%9.610.47
09/101,5501,5501,5501,5500%1,40026億9751万-1.27%9.610.47
09/091,5501,5501,5501,5500%40026億9751万-1.46%9.610.47
09/081,5501,5501,5501,550-0.96%40026億9751万-1.59%9.610.47
09/071,5651,5651,5651,5650%40027億2361万-0.7%9.70.47
09/041,5651,5651,5651,5650%20027億2361万-0.89%9.70.47
09/031,5651,5651,5651,5650%20027億2361万-1.2%9.70.47
09/021,5651,5651,5651,5650%20027億2361万-1.51%9.70.47
09/011,5651,5651,5651,565+0.97%20027億2361万-1.94%9.70.47
08/311,5701,5701,5401,550-1.27%60026億9751万-3.31%9.610.47
08/281,5701,5701,5701,5700%20027億3231万-2.55%9.730.47
08/271,5751,5751,5701,570+0.64%40027億3231万-2.91%9.730.47
08/261,5601,5601,5601,560-1.27%20027億1491万-3.82%9.670.47
08/251,5051,5801,5051,580+7.48%1,40027億4972万-2.95%9.80.47
08/241,5401,5401,4701,470-6.67%80025億5828万-9.98%9.110.44
08/211,5901,5901,5751,575-0.94%40027億4102万-4.08%9.770.47
08/201,5901,5901,5901,5900%20027億6712万-3.4%9.860.48
08/191,5901,5901,5901,590+0.95%20027億6712万-3.58%9.860.48
08/181,5751,5751,5751,575+2.61%20027億4102万-4.55%9.770.47
08/171,5351,5351,5351,535-2.54%80026億7140万-7.08%9.520.46
08/141,5851,5851,5751,575-0.63%80027億4102万-4.89%9.770.47
08/121,6001,6001,5851,585-0.94%1,20027億5842万-4.52%9.830.48
08/111,6001,6001,6001,600-0.31%20027億8452万-3.73%9.920.48
08/101,6051,6051,6051,605-1.53%1,60027億9323万-3.55%9.950.48
08/071,6351,6351,6201,630+1.24%80028億3673万-2.28%10.110.49
08/061,6201,6201,6101,610-1.23%40028億193万-3.54%9.980.48
08/051,6301,6301,6301,630+2.19%20028億3673万-2.45%10.110.49
08/031,6001,6001,5951,595+1.59%40027億7582万-4.66%9.890.48
07/311,6201,6201,5701,570-4.27%1,40027億3231万-6.27%9.730.47
07/301,6401,6401,6401,640-2.96%40028億5414万-2.21%10.170.49
07/291,6551,6901,6551,690-0.29%1,80029億4115万+0.84%10.480.51
07/271,8451,8451,6951,695-3.14%1,00029億4986万+1.44%10.510.51
07/241,7501,7501,7501,750+0.29%40030億4557万+4.98%10.850.53
07/161,7451,7451,7451,745+0.87%20030億3687万+5.12%10.820.52