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
20187/1, 株式併合 10→1
2015
12/301,7701,8501,7601,800+2.27%8,30031億9680万-12.96%11.651.38
12/291,7801,7801,7501,760-3.3%5,60031億2576万-15.87%11.391.35
12/281,7401,8201,7201,820+7.69%10,10032億3232万-13.78%11.781.4
12/251,7701,7901,6501,690-6.63%39,30030億144万-20.43%10.941.3
12/241,9401,9501,8101,810-6.7%15,40032億1456万-15.34%11.721.39
12/221,9202,0701,9201,940+1.04%9,80034億4544万-9.68%12.561.49
12/211,9701,9701,9201,920-3.03%6,30034億992万-10.61%12.431.48
12/182,0202,0501,9501,980-3.41%13,60035億1648万-7.95%12.821.52
12/172,0902,1002,0102,050-1.91%9,20036億4080万-5.09%13.271.58
12/162,0902,1302,0702,0900%4,40037億1184万-3.69%13.531.61
12/152,0302,1002,0302,090+2.96%9,30037億1184万-4.22%13.531.61
12/142,0102,0502,0102,030-2.87%5,70036億528万-7.14%13.141.56
12/112,0602,1102,0602,090+1.46%5,80037億1184万-4.52%13.531.61
12/102,0502,0602,0102,0600%9,50036億5856万-5.98%13.341.58
12/092,1202,1202,0502,060-2.37%9,40036億5856万-5.94%13.341.58
12/082,1802,1802,0802,110-3.65%17,70037億4736万-3.74%13.661.62
12/072,2102,2602,1702,190+1.39%11,20038億8944万-0.23%14.181.68
12/042,1902,1902,1202,160-1.37%7,90038億3616万-1.59%13.981.66
12/032,1502,2702,1102,190+0.46%16,60038億8944万-0.5%14.181.68
12/022,2502,2502,1802,180-4.8%26,80038億7168万-1.13%14.111.68
12/012,3502,3502,2802,290-2.55%18,20040億6704万+2.88%14.821.76
11/302,3602,3902,3102,350-0.42%19,20041億7360万+5.1%15.211.81
11/272,4202,4402,2902,360-1.26%43,20041億9136万+4.89%15.281.81
11/262,2802,3902,2302,390+4.82%31,60042億4464万+6.74%15.471.84
11/252,4202,4402,2802,280-5%50,80040億4928万+2.33%14.761.75
11/242,2602,4202,2202,400+6.67%85,20042億6240万+9.04%15.541.84
11/202,1202,2602,1102,250+4.65%55,80039億9600万+4.02%14.571.73
11/192,1002,1502,0402,150+5.39%32,00038億1840万+0.8%13.921.65
11/182,0502,1202,0202,040-0.49%24,70036億2304万-3.27%13.211.57
11/171,9802,0501,8902,050+5.67%26,80036億4080万-1.87%13.271.58
11/161,9502,0101,9401,940-2.51%19,30034億4544万-6.01%12.561.49
11/132,1902,1901,9801,990-9.95%73,90035億3424万-2.64%12.881.53
11/122,2502,2902,1802,210-3.49%17,70039億2496万+9.3%14.311.7
11/112,4002,4102,2502,290-4.58%45,70040億6704万+15.08%14.821.76
11/102,1802,4002,1802,400+10.09%60,10042億6240万+22.76%15.541.84
11/092,1302,2102,1302,180+2.83%29,80038億7168万+13.78%14.111.68
11/062,1402,1802,0802,120-0.47%27,10037億6512万+12.53%13.721.63
11/052,0302,1802,0202,130+3.9%38,30037億8288万+14.82%13.791.64
11/042,1002,1102,0102,050-1.91%33,70036億4080万+12.39%13.271.58
11/022,1102,1602,0902,090-4.57%27,40037億1184万+15.98%13.531.61
10/302,1302,2502,1302,190-0.45%42,30038億8944万+23.31%14.181.68
10/292,3502,3802,1402,200-4.35%94,20039億720万+25.93%14.241.69
10/282,2202,3502,2102,300+0.44%147,00040億8480万+33.95%14.891.77
10/272,5702,7702,2802,290-15.5%624,50040億6704万+35.99%14.821.76
10/262,5902,7502,4202,710+6.27%531,20048億1296万+64.04%17.542.08
10/232,8402,8802,5202,550-5.56%1,209,50045億2880万+59.57%16.511.96
10/222,1502,7501,9502,700+30.43%872,10047億9520万+74.19%17.482.07
10/212,5002,5502,0102,070-1.9%907,30036億7632万+38.18%13.41.59
10/201,7202,1101,6502,110+31.06%977,90037億4736万+43.54%13.661.62
10/191,5101,6201,4901,610+10.27%110,70028億5936万+11.65%10.421.24
10/161,5001,5301,4501,460-2.01%29,10025億9296万+1.96%9.451.12
10/151,4801,5301,4801,490-3.87%32,10026億4624万+4.41%9.651.14
10/141,5501,6101,5201,5500%76,20027億5280万+9.31%10.031.19
10/131,4701,5501,4601,550+8.39%47,50027億5280万+10.09%10.031.19
10/091,4301,4401,4101,4300%9,50025億3968万+2.44%9.261.1
10/081,4501,4501,4101,430-1.38%9,80025億3968万+3.1%9.261.1
10/071,4201,4701,4201,450+2.84%11,70025億7520万+5.07%9.391.11
10/061,4301,4301,4001,4100%6,10025億416万+2.84%9.131.08
10/051,4501,4601,4001,4100%15,00025億416万+3.52%9.131.08
10/021,3901,4401,3901,410+1.44%10,90025億416万+4.29%9.131.08
10/011,3901,4001,3901,3900%3,40024億6864万+3.73%91.07
09/301,4001,4001,3601,390+1.46%10,30024億6864万+4.51%91.07
09/291,4301,4401,3501,370-7.43%35,00024億3312万+3.01%8.871.05
09/281,4801,4801,4201,480+2.78%9,80026億2848万+11.11%9.581.14
09/251,4801,5101,4301,440-2.7%20,40025億5744万+8.19%9.321.11
09/241,4401,5301,4401,480+2.78%27,80026億2848万+11.03%9.581.14
09/181,4701,4701,4301,440-2.04%18,20025億5744万+8.19%9.321.11
09/171,5001,5301,4401,470-2.65%62,80026億1072万+10.53%9.521.13
09/161,3701,5301,3701,510+11.85%219,60026億8176万+13.79%9.781.16
09/151,3701,3701,3401,350-0.74%6,00023億9760万+2.04%8.741.04
09/141,4001,4001,3301,360-1.45%12,70024億1536万+2.72%8.81.05
09/111,3601,4101,3601,3800%12,80024億5088万+4.15%8.931.06
09/101,3701,4001,3401,380-2.82%24,40024億5088万+4.07%8.931.06
09/091,3901,4401,3801,420+5.19%58,60025億2192万+6.85%9.191.09
09/081,3501,3801,3101,350+0.75%31,60023億9760万+1.58%8.741.04
09/071,2601,3401,2501,340+6.35%18,20023億7984万+0.68%8.671.03
09/041,4001,4701,2501,260-3.08%120,30022億3776万-5.41%8.160.97
09/031,2501,3801,2201,300+4.84%56,30023億880万-2.91%8.421
09/021,2001,2501,1801,240+2.48%13,50022億224万-7.88%8.030.95
09/011,2701,2701,2001,210-3.2%10,00021億4896万-10.83%7.830.93
08/311,2501,3101,2401,250+0.81%17,60022億2000万-8.49%8.090.96
08/281,2201,2601,2201,240+4.2%16,60022億224万-9.62%8.030.95
08/271,2001,2201,1901,190+2.59%21,10021億1344万-13.64%7.70.91
08/261,0901,1701,0901,160+6.42%11,90020億6016万-16.49%7.510.89
08/251,0601,1801,0001,090-6.03%48,90019億3584万-22.25%7.060.84
08/241,2701,3101,1601,160-15.33%58,10020億6016万-18.19%7.510.89
08/211,4201,4201,3701,370-4.86%19,70024億3312万-4.4%8.871.05
08/201,4601,4601,4201,440-0.69%8,60025億5744万-0.07%9.321.11
08/191,4601,4801,4201,450-2.03%21,40025億7520万+0.07%9.391.11
08/181,4401,5001,4101,480+3.5%44,80026億2848万+2.56%9.581.14
08/171,3901,4401,3801,430+1.42%14,80025億3968万-0.28%9.261.1
08/141,4101,4101,3501,410+0.71%12,30025億416万-1.05%9.131.08
08/131,4201,4301,3801,400-0.71%12,30024億8640万-1.27%9.061.08
08/121,5101,5201,3901,410+2.17%93,10025億416万+0.14%9.131.08
08/111,3901,3901,3601,3800%5,20024億5088万-1.36%8.931.06
08/101,4201,4301,3801,380-2.82%7,30024億5088万-0.79%8.931.06
08/071,4401,4401,4101,420-1.39%4,70025億2192万+2.6%9.191.09
08/061,4201,4501,4101,440+1.41%5,00025億5744万+4.65%9.321.11
08/051,3901,4201,3901,420+1.43%6,30025億2192万+3.8%9.191.09
08/041,3801,4201,3801,400+1.45%5,10024億8640万+3.09%9.061.08