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
201610/1, 株式分割 1→1.2
2015
12/30741783741772+5.35%913,440406億695万+4.99%14.751.87
12/29733736722733+1.27%780,600385億4590万-0.07%14.011.77
12/28733737719723-0.34%237,480380億6353万-1.18%13.831.75
12/25726732718726+0.23%126,960381億9509万-0.71%13.881.76
12/24734738717724-0.69%215,280381億738万-0.8%13.851.75
12/22726738723729+1.16%151,560383億7050万+0.16%13.941.76
12/21727733718721-1.59%294,000379億3198万-0.44%13.781.74
12/18742756733733-1.68%285,360385億4590万+1.6%14.011.77
12/17737750728745+1.71%293,280392億368万+3.62%14.241.8
12/16740751730733-0.23%185,520385億4590万+2.3%14.011.77
12/157477537347340%235,320386億3361万+2.82%14.041.78
12/14717742717734-0.56%308,400386億3361万+3.11%14.041.78
12/11750762738738-1.56%232,560388億5287万+3.99%14.121.79
12/10752758736750-1.75%492,480394億6680万+5.93%14.341.81
12/09750777747763+1.33%563,040401億6843万+8.12%14.61.85
12/087547557427530%335,520396億4220万+7.01%14.41.82
12/07747756744753+1.23%287,160396億4220万+7.01%14.41.82
12/04725746725744+2.64%494,280391億5983万+5.86%14.231.8
12/03735738723725-1.92%219,840381億5124万+3.13%13.861.75
12/02732742730739+1.03%411,000388億9672万+5%14.131.79
12/01720732716732+1.39%278,880385億205万+3.93%13.991.77
11/30714723713722+2.49%191,640379億7583万+2.51%13.81.75
11/27729733704704-2.42%495,120370億5494万+0.02%13.461.7
11/26725735721722-0.23%522,120379億7583万+2.36%13.81.75
11/25716725710723+1.05%419,400375億2190万+2.46%13.631.72
11/24708722708716+0.82%322,560371億3285万+1.39%13.491.71
11/20709714703710+0.12%227,760368億3025万+0.57%13.381.69
11/19708710686709+1.79%364,680367億8702万+0.45%13.361.69
11/18692704692697+3.21%639,240361億3860万-1.46%13.131.66
11/17658679653675+7.71%771,960350億1468万-5.33%12.721.61
11/16631642625627-2.08%248,880325億745万-12.84%11.811.49
11/13668672630640-5.54%737,280331億9910万-11.97%12.061.53
11/12672683672678+0.87%195,960351億4436万-7.95%12.761.61
11/11679683672672-0.86%177,600348億4176万-9.72%12.651.6
11/10698698668678-2.87%322,680351億4436万-9.91%12.761.61
11/09692700690698+1.21%318,000361億8183万-7.86%13.141.66
11/06673699673689+1.22%843,960357億4955万-9.56%12.981.64
11/05683687669681-1.92%1,888,560353億1727万-11.12%12.831.62
11/04716718693694-4.58%568,680324億2702万-9.85%11.751.49
11/02732735719728-1.58%296,040339億8414万-5.89%12.311.56
10/30742744738739-0.45%281,640345億2913万-4.75%12.511.58
10/29740743736743-0.22%218,280346億8484万-4.56%12.571.59
10/28739744730744-0.22%222,600347億6270万-4.72%12.591.59
10/27733750733746+2.05%397,560348億4056万-4.87%12.621.6
10/26730741726731+0.46%449,040341億3985万-7.25%12.371.56
10/23728731724728+0.58%360,840339億8414万-8.26%12.311.56
10/22742748722723-2.47%908,160337億8950万-9.36%12.241.55
10/21731747722742-0.89%692,760346億4592万-7.41%12.551.59
10/20713771713748+4.78%496,680349億5734万-6.92%12.671.6
10/19713725708714-0.23%246,840333億6129万-11.61%12.091.53
10/167097267097160%547,560334億3915万-11.84%12.121.53
10/15723730700716-1.83%705,360334億3915万-12.28%12.121.53
10/14724742713729-13.88%964,320340億6200万-11.29%12.341.56
10/13841856832847+1.8%30,240395億5084万+2.38%14.331.81
10/098438488328320%9,240388億5014万+0.44%14.081.78
10/08862862825832-3.57%40,560388億5014万+0.32%14.081.78
10/07879879854863-1.62%17,760402億9048万+3.67%14.61.85
10/06868883854877+2.24%36,480409億5225万+5.12%14.841.88
10/05818858818858+5.97%35,160400億5691万+2.57%14.511.84
10/02817821806809-1.52%17,160377億9908万-3.21%13.691.73
10/01799822799822+4.01%33,000383億8300万-1.95%13.911.76
09/30784802784790+2.49%52,320369億374万-5.73%13.371.69
09/29782787763771-2.32%27,360360億840万-8.23%13.051.65
09/28802808780789-0.84%30,240368億6481万-6.61%13.361.69
09/25782799775796+0.95%61,560371億7624万-6.48%13.471.7
09/24811811766788-2.87%31,680368億2588万-8.12%13.341.69
09/18822828807812-2.6%28,320379億1587万-6.38%13.741.74
09/17823842814833-1.67%73,560389億2800万-4.76%14.11.78
09/16836856828848+1.4%40,200395億8977万-3.8%14.341.81
09/15849857830836-2.05%22,200390億4478万-5.56%14.151.79
09/14833859820853+5.46%52,800398億6227万-3.9%14.441.83
09/11823833792809-1.12%76,440377億9908万-9.29%13.691.73
09/10830837818818-3.16%24,600382億2729万-8.67%13.851.75
09/09809869809845+5.52%40,560394億7299万-6.11%14.31.81
09/08833833784801-2.54%31,320374億980万-11.41%13.551.71
09/07850858817822-4.92%52,920383億8300万-9.61%13.911.76
09/04880893835864-0.58%70,320403億6833万-5.35%14.631.85
09/03867879863869+1.16%32,880406億190万-5.11%14.711.86
09/02833891817859+0.39%85,800401億3476万-6.51%14.541.84
09/01908911842856-5.26%66,720399億7905万-7.08%14.481.83
08/31920938903903-1.81%26,040421億9795万-2.13%15.291.93
08/28921970915920+0.09%82,680429億7651万-0.22%15.571.97
08/27863948845919+5.65%101,640429億3758万+0.02%15.561.97
08/26855899834870+1.75%70,200406億4083万-5.02%14.721.86
08/25708873708855+2.7%179,520399億4012万-6.46%14.471.83
08/24817867804833-1.09%114,240388億8907万-8.92%14.091.78
08/21859873835842-5.87%142,320393億1728万-8.01%14.251.8
08/20939943894894-4.96%81,000417億6974万-2.38%15.131.91
08/19968968936941-3.01%41,880439億4971万+2.94%15.922.01
08/181,0031,013965970-3.24%27,840453億1219万+6.48%16.422.08
08/179881,0219681,003+0.25%40,440468億3038万+10.65%16.972.15
08/149961,0069631,000-0.25%115,680467億1360万+11.11%16.922.14
08/139581,0089581,003+5.25%92,880468億3038万+12.39%16.972.15
08/12885983883953+4.67%101,640444億9470万+7.51%16.122.04
08/11939939903910-2.67%55,200425億937万+3.06%15.41.95
08/10913935885935+2.47%52,200436億7721万+6.25%15.822
08/07916916880913-0.64%64,920426億2616万+4.05%15.441.95
08/06950952918918-2.48%48,360428億9865万+4.95%15.541.97
08/05933942909942+0.8%40,200439億8864万+8.11%15.942.02
08/04928949908934+0.72%58,680436億3828万+8%15.812