株価チャート

2015/07/21～2015/12/30

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
12/301,6401,6401,6401,640+0.61%20029億3475万-5.96%12.080.27
12/291,6401,6401,6301,630+0.62%20029億1686万-6.91%120.26
12/281,6101,6301,6001,620+1.25%40028億9897万-7.9%11.930.26
12/251,6801,6801,6001,600-4.19%2,70028億6318万-9.4%11.780.26
12/241,6601,6801,6601,670-2.34%4,40029億8844万-5.92%12.30.27
12/221,7201,7201,7101,710-2.29%1,20030億6002万-3.82%12.590.28
12/211,7501,7501,7501,750+0.57%10031億3160万-1.69%12.890.28
12/181,7701,7701,7401,740-1.69%20031億1370万-2.25%12.810.28
12/171,7701,7701,7701,770-1.12%50031億6739万-0.62%13.030.29
12/161,7401,7901,7101,790+3.47%1,60032億318万+0.62%13.180.29
12/151,7401,7401,7301,7300%3,40030億9581万-2.59%12.740.28
12/141,7701,7701,7301,730-2.26%30030億9581万-2.59%12.740.28
12/101,7701,7701,7701,7700%20031億6739万-0.39%13.030.29
12/091,7701,7701,7701,770+1.14%30031億6739万-0.34%13.030.29
12/081,7701,7701,7501,750-1.13%60031億3160万-1.41%12.890.28
12/071,7701,7901,7201,770-0.56%2,80031億6739万-0.17%13.030.29
12/041,7801,7801,7801,780-0.56%10031億8528万+0.56%13.110.29
12/031,8101,8101,7901,790-1.65%60032億318万+1.3%13.180.29
11/271,7901,8201,7901,8200%1,10032億5686万+3.12%13.40.29
11/261,7801,8201,7801,8200%80032億5686万+3.35%13.40.29
11/251,8201,8201,8201,820+2.25%10032億5686万+3.59%13.40.29
11/241,8001,8001,7801,780-1.11%20031億8528万+1.54%13.110.29
11/181,8001,8001,8001,800+2.27%10032億2107万+2.86%13.260.29
11/171,7601,7601,7601,760-1.12%30031億4949万+0.8%12.960.28
11/161,7801,7801,7801,780-2.73%10031億8528万+2.06%13.110.29
11/131,8101,8301,8101,830+0.55%40032億7476万+5.17%13.480.3
11/121,8101,8201,8101,820+0.55%30032億5686万+4.96%13.40.29
11/111,8201,8301,7901,8100%1,00032億3897万+4.62%13.330.29
11/101,7801,8101,7801,810+2.84%90032億3897万+4.81%13.330.29
11/091,7701,7701,7601,7600%40031億4949万+2.09%12.960.28
11/061,7601,7601,7601,760+0.57%10031億4949万+2.09%12.960.28
11/051,7601,7601,7501,7500%20031億3160万+1.74%12.890.28
11/041,7501,7501,7501,750+1.16%40031億3160万+1.98%12.890.28
11/021,7301,7301,7301,730+0.58%10030億9581万+0.93%12.740.28
10/301,7301,7301,6901,720-0.58%70030億7791万+0.53%12.670.28
10/291,7501,7701,7301,730-1.14%50030億9581万+1.23%12.740.28
10/281,7401,7501,7401,750+0.57%20031億3160万+2.4%12.890.28
10/271,7401,7401,7401,7400%40031億1370万+1.99%12.810.28
10/261,7301,7401,7301,740+1.75%30031億1370万+2.23%12.810.28
10/231,7101,7101,7101,710+0.59%20030億6002万+0.65%12.590.28
10/221,7001,7001,7001,7000%20030億4212万+0.06%12.520.28
10/211,7401,7401,6701,700-1.73%1,20030億4212万0%12.520.28
10/201,7301,7301,7301,730+0.58%10030億9581万+1.65%12.740.28
10/191,7201,7201,7201,7200%10030億7791万+1.06%12.670.28
10/161,7201,7201,7201,7200%10030億7791万+1.06%12.670.28
10/151,7101,7201,7001,720+0.58%1,30030億7791万+1.06%12.670.28
10/141,7001,7101,7001,7100%1,50030億6002万+0.65%12.590.28
10/131,7101,7101,7101,710+0.59%30030億6002万+0.65%12.590.28
10/091,6801,7001,6801,700+1.19%60030億4212万+0.06%12.520.28
10/081,6701,6801,6701,680+0.6%70030億633万-1%12.370.27
10/071,7301,7301,6101,670-4.02%3,40029億8844万-1.65%12.30.27
10/061,7401,7401,6901,740+0.58%1,40031億1370万+2.47%12.810.28
10/051,7301,7301,7301,7300%30030億9581万+2%12.740.28
10/021,7301,7301,7301,730-1.14%40030億9581万+2.19%12.740.28
10/011,7101,7501,7101,750+4.79%1,40031億3160万+3.55%12.890.28
09/301,6301,6701,6301,670+0.6%30029億8844万-1.07%12.30.27
09/291,6801,6801,6201,660-1.78%90029億7054万-1.83%12.230.27
09/281,6801,6901,6401,690+1.81%50030億2423万-0.35%12.450.27
09/251,7101,7101,6601,660-0.6%30029億7054万-2.58%12.230.27
09/241,7101,7101,6701,670-2.91%20029億8844万-2.51%12.30.27
09/181,6901,7201,6201,720+2.99%1,30030億7791万0%12.670.28
09/171,6701,6701,6701,670+1.21%10029億8844万-3.02%12.30.27
09/161,6401,6501,6401,650-1.2%20029億5265万-4.46%12.150.27
09/151,7301,7301,6401,670-2.34%2,40029億8844万-3.58%12.30.27
09/141,7401,7401,7101,710-1.16%20030億6002万-1.84%12.590.28
09/111,7301,7301,7301,7300%10030億9581万-1.2%12.740.28
09/101,7301,7301,7301,7300%10030億9581万-1.76%12.740.28
09/091,7301,7301,7301,730-0.57%20030億9581万-2.32%12.740.28
09/081,7401,7401,7401,740+2.35%10031億1370万-2.3%12.810.28
09/071,7001,7001,6401,700+2.41%90030億4212万-5.03%12.520.28
09/041,7301,7301,6301,660-2.92%70029億7054万-7.83%12.230.27
09/031,7101,7101,7101,710+0.59%10030億6002万-5.68%12.590.28
09/021,6101,7001,6101,700+2.41%1,70030億4212万-6.8%12.520.28
09/011,7001,7001,6601,660-2.35%30029億7054万-9.54%12.230.27
08/311,7001,7501,7001,700+1.8%60030億4212万-8.01%12.520.28
08/281,6901,7101,6501,670-1.18%2,60029億8844万-10.22%12.30.27
08/271,6901,6901,6901,690+1.81%50030億2423万-9.72%12.450.27
08/261,6201,6601,6201,6600%2,50029億7054万-11.89%12.230.27
08/251,6501,6801,6101,660-1.19%1,80029億7054万-12.49%12.230.27
08/241,6801,7401,6701,680-4.55%3,00030億633万-12.04%12.370.27
08/211,7801,8001,7301,760-1.12%2,30031億4949万-8.43%12.960.29
08/201,8101,8301,7801,780-5.82%2,60031億8528万-7.68%13.110.29
08/191,9001,9001,8901,8900%60033億8213万-2.17%13.920.31
08/181,8601,8901,8601,890+3.28%1,00033億8213万-2.28%13.920.31
08/171,8401,8501,8301,830+2.23%50032億7476万-5.57%13.480.3
08/141,7901,7901,7901,790+0.56%10032億318万-7.97%13.180.29
08/131,7901,7901,7501,780-0.56%1,20031億8528万-8.81%13.110.29
08/121,8701,8701,7901,790-5.79%2,10032億318万-8.72%13.180.29
08/111,9201,9201,9001,900-2.06%80034億2万-3.5%13.990.31
08/101,9401,9501,9401,940-2.02%90034億7160万-1.67%14.290.31
08/071,9801,9801,9801,9800%30035億4318万+0.2%14.580.32
08/061,9901,9901,9801,9800%30035億4318万+0.1%14.580.32
08/051,9601,9801,9601,980+0.51%60035億4318万0%14.580.32
08/041,9401,9801,9401,9700%1,60035億2529万-0.61%14.510.32
08/031,9801,9801,9701,9700%70035億2529万-0.71%14.510.32
07/311,9801,9801,9701,970-1.01%90035億2529万-0.81%14.510.32
07/271,9701,9901,9701,990+1.02%60035億6108万+0.15%14.660.32
07/241,9801,9801,9701,970-0.51%60035億2529万-0.96%14.510.32
07/221,9901,9901,9801,980-0.5%60035億4318万-0.6%14.580.32
07/211,9901,9901,9901,990+0.51%40035億6108万+0.05%14.660.32