株価チャート

2015/07/16～2015/12/11

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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2015
12/11270274270270-0.74%12,50011億997万+0.75%24.661.46
12/102722742702720%6,00011億1819万+1.87%24.841.47
12/09272276272272-0.73%28,00011億1819万+2.26%24.841.47
12/08280292274274-0.72%179,50011億2641万+2.62%25.021.48
12/072782802762760%20,00011億3463万+3.37%25.21.49
12/04278280274276-2.13%65,00011億3463万+2.99%25.21.49
12/03274286272282+2.17%180,50011億5930万+5.22%25.751.53
12/02272276272276+1.47%26,50011億3463万+2.99%25.21.49
12/01268274268272+1.49%17,50011億1819万+1.12%24.841.47
11/30272272266268-1.47%36,00011億174万-0.37%24.471.45
11/27270272268272+0.74%31,00011億1819万+1.12%24.841.47
11/26266272264270+1.5%34,50011億997万+0.75%24.661.46
11/252662662662660%6,00010億9352万-0.75%24.291.44
11/24264266262266+1.53%18,00010億9352万-0.37%24.291.44
11/20266266262262-1.5%27,00010億7708万-1.87%23.921.42
11/19268270264266-0.75%32,50010億9352万-0.37%24.291.44
11/18266272266268+1.52%29,00011億174万+0.37%24.471.45
11/17270270262264-1.49%63,00010億8530万-1.12%24.111.43
11/16270272258268-0.74%92,50011億174万+0.75%24.471.45
11/13268312268270+4.65%2,397,00011億997万+1.5%24.661.46
11/12260262258258-0.77%20,50010億6063万-2.64%23.561.4
11/11262264258260-0.76%50,00010億6886万-1.89%23.741.41
11/10252264252262+3.15%41,50010億7708万-0.76%23.921.42
11/092542562522540%18,50010億4419万-3.42%23.191.38
11/06252256252254+1.6%11,50010億4419万-3.42%23.191.38
11/05260260248250-2.34%56,00010億2775万-4.58%22.831.35
11/04280284256256-7.91%111,50010億5241万-2.29%23.381.39
11/02292292274278-4.79%34,00011億4285万+6.51%25.391.5
10/30290294286292-0.68%42,00012億41万+12.74%26.661.58
10/29290322288294+3.52%1,027,50012億863万+14.4%26.851.59
10/28274294274284+2.16%207,50011億6752万+11.37%25.931.54
10/27280284274278-2.8%92,50011億4285万+9.88%25.391.5
10/26270300270286+3.62%328,50011億7574万+13.49%26.121.55
10/23264280260276+6.15%196,50011億3463万+10.4%25.21.49
10/22254262254260-0.76%7,50010億6886万+4.42%23.741.41
10/21254268254262+2.34%30,50010億7708万+5.22%23.921.42
10/20262262254256-0.78%9,00010億5241万+3.23%23.381.39
10/19260260258258-1.53%1,50010億6063万+4.45%23.561.4
10/16264264258262+0.77%16,50010億7708万+6.5%23.921.42
10/15258262258260-0.76%16,50010億6886万+5.69%23.741.41
10/142682682582620%38,50010億7708万+6.94%23.921.42
10/13256262254262+2.34%26,50010億7708万+7.38%23.921.42
10/09254256252256+2.4%11,50010億5241万+4.92%23.381.39
10/08256256250250-2.34%25,00010億2775万+2.88%22.831.35
10/072522562522560%12,50010億5241万+4.92%23.381.39
10/06248266246256+4.92%147,50010億5241万+4.92%23.381.39
10/05242248240244+2.52%19,00010億308万+0.41%22.281.32
10/02240244238238-2.46%12,5009億7841万-2.06%21.731.29
10/01250250242244+0.83%39,50010億308万+0.41%22.281.32
09/30234258232242+5.22%104,0009億9486万-0.41%22.11.31
09/29238238228230-2.54%10,0009億4553万-6.12%211.25
09/282422422302360%41,0009億7019万-5.22%21.551.28
09/25238240234236-0.84%7,0009億7019万-6.35%21.551.28
09/24238238236238-1.65%5,5009億7841万-6.3%21.731.29
09/18238242238242-0.82%7,5009億9486万-5.84%22.11.31
09/17244248238244+0.83%9,50010億308万-6.15%22.281.32
09/16244248242242-1.63%15,5009億9486万-7.63%22.11.31
09/15244246244246+0.82%4,00010億1130万-7.17%22.461.33
09/14248248242244-1.61%5,50010億308万-8.61%22.281.32
09/11242248240248+2.48%19,50010億1952万-8.15%22.651.34
09/10244244238242-0.82%19,0009億9486万-11.03%22.11.31
09/09242246238244+5.17%37,00010億308万-11.27%22.281.32
09/08246246232232-5.69%38,5009億5375万-16.55%21.191.26
09/07234246222246+2.5%143,50010億1130万-12.46%22.461.33
09/04260312240240-4%2,042,0009億8664万-15.19%21.921.3
09/03246250246250+1.63%5,00010億2775万-12.59%22.831.35
09/02240250232246-0.81%12,00010億1130万-14.58%22.461.33
09/01254254246248-3.13%30,00010億1952万-14.78%22.651.34
08/31256260254256-1.54%26,00010億5241万-12.63%23.381.39
08/28252264252260+5.69%83,50010億6886万-12.16%23.741.41
08/27240254240246+3.36%61,00010億1130万-17.45%22.461.33
08/26232246232238+3.48%38,5009億7841万-20.93%21.731.29
08/25226260218230-10.16%136,0009億4553万-24.34%211.25
08/24276286256256-13.51%147,50010億5241万-16.61%23.381.39
08/21298304296296-4.52%44,00012億1685万-4.52%27.031.6
08/20304312304310-0.64%19,50012億7441万-0.32%28.311.68
08/19308318308312+2.63%37,50012億8263万+0.32%28.491.69
08/18308310304304-1.3%12,00012億4974万-2.25%27.761.65
08/173083103043080%10,50012億6618万-0.96%28.131.67
08/14310310296308-0.65%33,50012億6618万-0.96%28.131.67
08/13302310300310+1.31%21,00012億7441万-0.32%28.311.68
08/123083083043060%13,00012億5796万-1.61%27.941.66
08/113063063043060%5,50012億5796万-1.92%27.941.66
08/10306306304306-0.65%9,50012億5796万-2.24%27.941.66
08/07306308306308+0.65%7,00012億6618万-1.91%28.131.67
08/06308310302306-1.92%22,00012億5796万-2.86%27.941.66
08/05312312308312+1.3%13,00012億8263万-1.58%28.491.69
08/04310312308308+0.65%6,00012億6618万-3.14%28.131.67
08/03310310306306-1.29%10,00012億5796万-4.08%27.941.66
07/313083123083100%4,50012億7441万-3.43%28.311.68
07/30314314310310-0.64%2,50012億7441万-3.73%28.311.68
07/29312312310312+0.65%6,00012億8263万-3.7%28.491.69
07/28312312300310-1.27%11,50012億7441万-5.2%28.311.68
07/27318318314314-1.26%5,50012億9085万-4.56%28.671.7
07/24318318314318+1.27%19,00013億729万-3.64%29.041.72
07/23316318312314-0.63%20,00012億9085万-5.14%28.671.7
07/22314320314316-1.25%19,00012億9907万-4.82%28.861.71
07/21318322316320+0.63%22,50013億1552万-4.19%29.221.73
07/17316318308318+1.27%31,50013億729万-5.07%29.041.72
07/16314316312314-0.63%34,00012億9085万-6.55%28.671.7