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
20177/1, 株式併合 10→1
2015
12/30380400380390+2.63%57,40048億8356万-1.76%-2.67
12/293803903803800%49,90047億5834万-4.52%-2.6
12/28360390360380+5.56%130,30047億5834万-4.76%-2.6
12/253703803603600%164,80045億790万-10%-2.46
12/24370380360360-2.7%119,20045億790万-10.45%-2.46
12/22380390370370-2.63%206,50046億3312万-8.42%-2.53
12/21390390380380-2.56%130,50047億5796万-6.4%-2.6
12/18390400390390-2.5%56,50048億8317万-4.18%-2.67
12/174004103904000%88,60050億838万-1.96%-2.74
12/164004003904000%61,80050億838万-1.96%-2.74
12/15410410390400-2.44%108,90050億838万-1.96%-2.74
12/14400410380410+2.5%438,50051億3359万+0.24%-2.81
12/114004104004000%37,50050億838万-1.96%-2.74
12/104004104004000%40,50050億838万-1.96%-2.74
12/09400410400400-2.44%45,50050億838万-1.96%-2.74
12/08410420400410+2.5%79,40051億3359万+0.24%-2.81
12/07410420400400-2.44%55,60050億838万-2.2%-2.74
12/044104104004100%109,20051億3359万-0.24%-2.81
12/034104204004100%70,60051億3359万-0.24%-2.81
12/024104204004100%103,20051億3359万-0.49%-2.81
12/014104204004100%83,90051億3359万-0.73%-2.81
11/30420420410410-2.38%89,00051億3359万-0.97%-2.81
11/27410420410420+2.44%31,40052億5880万+1.2%-2.87
11/264204204104100%48,90051億3359万-1.2%-2.81
11/254104204104100%27,60051億3359万-1.44%-2.81
11/244104204104100%37,70051億3359万-1.68%-2.81
11/204104104004100%97,60051億3359万-2.15%-2.81
11/194104104004100%28,50051億3359万-2.61%-2.81
11/184204204004100%68,50051億3359万-2.61%-2.81
11/17410420410410-2.38%21,10051億3359万-2.84%-2.81
11/16400420400420+2.44%81,80052億5880万-0.47%-2.87
11/134104104004100%85,10051億3359万-2.84%-2.81
11/124004104004100%50,20051億3359万-3.07%-2.81
11/11400410400410+2.5%51,30051億3359万-3.3%-2.81
11/10410410400400-2.44%103,40050億838万-6.1%-2.74
11/09410410400410+2.5%28,30051億3359万-3.76%-2.81
11/064104104004000%44,00050億838万-6.1%-2.74
11/054104104004000%52,50050億838万-6.1%-2.74
11/04420420400400-2.44%112,50050億838万-6.1%-2.74
11/02410420400410-2.38%203,50051億3359万-3.76%-2.81
10/30430440420420-4.55%196,20052億5880万-1.41%-2.87
10/29420450420440+4.76%177,70055億922万+3.77%-3.01
10/28420430420420-2.33%65,30052億5880万-0.71%-2.87
10/274304404204300%79,80053億8401万+1.9%-2.94
10/264304404304300%27,90053億8401万+2.14%-2.94
10/23430450430430-2.27%89,10053億8401万+2.38%-2.94
10/22430440430440+2.33%46,80055億922万+5.01%-3.01
10/214304404304300%35,80053億8401万+3.12%-2.94
10/20440440420430-2.27%182,50053億8401万+3.37%-2.94
10/19450450440440-2.22%78,60055億922万+5.77%-3.01
10/16460460450450-2.17%103,60056億3443万+8.7%-3.08
10/15430460420460+9.52%287,60057億5964万+11.65%-3.15
10/14430440420420-2.33%77,50052億5880万+2.69%-2.87
10/13420440420430+2.38%87,80053億8401万+5.39%-2.94
10/094204204104200%60,50052億5880万+2.94%-2.87
10/08430430420420-2.33%66,90052億5880万+3.19%-2.87
10/07430440420430-2.27%49,80053億8401万+5.65%-2.94
10/064504504304400%200,00055億922万+8.11%-3.01
10/05420440410440+7.32%207,50055億922万+8.37%-3.01
10/02410420400410-2.38%49,60051億3359万+1.49%-2.81
10/01390420390420+7.69%126,90052億5880万+4.22%-2.87
09/30400400390390-2.5%41,90048億8317万-2.99%-2.67
09/29400400390400-2.44%55,40050億838万-0.99%-2.74
09/28390410390410+5.13%66,50051億3359万+1.23%-2.81
09/253904003903900%49,00048億8317万-4.18%-2.67
09/24400400390390-2.5%65,40048億8317万-5.11%-2.67
09/184004104004000%42,50050億838万-3.61%-2.74
09/174004104004000%44,60050億838万-4.31%-2.74
09/16410410400400-2.44%74,20050億838万-5.21%-2.74
09/15410420400410+2.5%84,00051億3359万-3.76%-2.81
09/144004103904000%144,10050億838万-6.76%-2.74
09/114104204004000%64,60050億838万-7.41%-2.74
09/10410420400400-4.76%70,20050億838万-8.26%-2.74
09/09400420400420+7.69%109,10052億5880万-4.55%-2.87
09/08400400390390-2.5%33,70048億8317万-11.96%-2.67
09/07390410390400+2.56%72,00050億838万-10.71%-2.74
09/04400410390390-4.88%94,30048億8317万-14.29%-2.67
09/034104204004100%113,10051億3359万-12.02%-2.81
09/02390410390410+2.5%165,40051億3359万-13.87%-2.81
09/01410420400400-4.76%128,60050億838万-18.03%-2.74
08/31440440420420-4.55%167,40052億5880万-16%-2.87
08/28420440410440+10%349,90055億922万-14.06%-3.01
08/27420420400400-2.44%146,30050億838万-23.37%-2.74
08/26390410390410+7.89%206,60051億3359万-23.22%-2.81
08/25370410370380-2.56%476,90047億5796万-29.89%-2.6
08/24410420390390-9.3%494,70048億8317万-28.83%-2.67
08/21420430410430-2.27%245,20053億5649万-22.38%-2.93
08/20450460430440-4.35%258,80054億8106万-21.15%-3
08/19480480450460-4.17%435,40057億3020万-18.29%-3.13
08/18490490480480-2.04%170,20059億7934万-14.89%-3.27
08/175005004904900%77,40061億391万-12.97%-3.34
08/14490500480490-2%205,80061億391万-12.81%-3.34
08/13480500480500+4.17%108,20062億2848万-10.71%-3.4
08/12490490470480-2.04%184,90059億7934万-14.13%-3.27
08/11480510480490+2.08%344,80061億391万-12.34%-3.34
08/10500500480480-4%274,10059億7934万-13.98%-3.27
08/075005104905000%233,90062億2848万-10.23%-3.4
08/06490530490500+2.04%1,015,10062億2848万-9.75%-3.4
08/05510530490490-5.77%677,10061億391万-11.07%-3.34
08/04560560510520-8.77%975,30064億7761万-4.94%-3.54