株価チャート

2015/07/31～2015/12/30

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 5→1
2015
12/309951,0259951,025+3.54%2,00039億5650万-1.73%-0.33
12/299751,010975990-1%3,80038億2140万-5.08%-0.32
12/281,0401,0409951,000-3.38%2,20038億6000万-4.31%-0.32
12/251,0501,0501,0301,035-0.96%5,20039億9510万-1.05%-0.34
12/241,0551,0551,0301,045-0.48%3,80040億3370万-0.1%-0.34
12/221,0551,0551,0201,0500%5,00040億5300万+0.48%-0.34
12/211,0451,0501,0251,0500%13,60040億5300万+0.57%-0.34
12/181,0501,0551,0501,0500%5,80040億5300万+0.57%-0.34
12/171,0601,0601,0501,0500%4,00040億5300万+0.67%-0.34
12/161,0551,0551,0501,0500%5,40040億5300万+0.77%-0.34
12/151,0601,0601,0501,0500%2,60040億5300万+0.77%-0.34
12/141,0601,0601,0501,050-0.47%1,80040億5300万+0.77%-0.34
12/111,0551,0551,0551,055+0.48%40040億7230万+1.25%-0.34
12/101,0501,0501,0501,050+0.48%3,40040億5300万+0.86%-0.34
12/091,0451,0451,0401,0450%2,40040億3370万+0.38%-0.34
12/081,0451,0451,0451,0450%40040億3370万+0.48%-0.34
12/071,0501,0501,0451,045+0.48%40040億3370万+0.38%-0.34
12/041,0551,0551,0401,040-0.48%60040億1440万-0.1%-0.34
12/031,0501,0501,0401,045-0.48%1,80040億3370万+0.38%-0.34
12/021,0501,0501,0451,050-0.47%2,40040億5300万+0.86%-0.34
12/011,0601,0601,0551,055+0.48%1,20040億7230万+1.34%-0.34
11/301,0601,0601,0501,050-0.94%1,60040億5300万+0.96%-0.34
11/271,0551,0601,0451,060+1.44%1,60040億9160万+2.02%-0.34
11/261,0451,0601,0451,045+0.97%2,20040億3370万+0.67%-0.34
11/251,0351,0451,0351,035-0.48%1,60039億9510万-0.19%-0.34
11/241,0401,0401,0351,040+0.48%2,60040億1440万+0.39%-0.34
11/201,0351,0401,0301,0350%3,80039億9510万0%-0.34
11/191,0351,0351,0251,035+0.49%80039億9510万0%-0.34
11/181,0301,0301,0251,030+0.98%1,00039億7580万-0.48%-0.33
11/171,0301,0301,0201,020-0.97%60039億3720万-1.54%-0.33
11/161,0301,0301,0301,0300%1,20039億7580万-0.68%-0.33
11/131,0301,0301,0201,0300%4,20039億7580万-0.68%-0.33
11/121,0351,0351,0301,030-0.96%2,00039億7580万-0.77%-0.33
11/111,0451,0451,0351,040-0.48%1,60040億1440万+0.1%-0.34
11/101,0451,0451,0451,0450%1,40040億3370万+0.58%-0.34
11/091,0451,0451,0351,0450%2,40040億3370万+0.58%-0.34
11/051,0451,0451,0451,0450%20040億3370万+0.77%-0.34
11/041,0451,0451,0451,0450%20040億3370万+0.67%-0.34
11/021,0401,0451,0401,045+1.95%80040億3370万+0.67%-0.34
10/301,0501,0501,0201,025-2.38%2,40039億5650万-1.25%-0.33
10/291,0501,0501,0501,0500%20040億5300万+0.96%-0.34
10/281,0601,0601,0351,050-0.47%4,80040億5300万+0.96%-0.34
10/271,0551,0551,0551,055+0.96%60040億7230万+1.34%-0.34
10/261,0501,0501,0451,045+0.97%80040億3370万+0.38%-0.34
10/231,0501,0501,0351,035+0.49%4,80039億9510万-0.58%-0.34
10/221,0251,0301,0251,030+0.98%60039億7580万-1.25%-0.33
10/211,0401,0401,0201,020-1.45%40039億3720万-2.3%-0.33
10/201,0351,0351,0351,035+0.49%20039億9510万-1.24%-0.34
10/191,0301,0301,0301,030+0.98%40039億7580万-1.81%-0.33
10/161,0201,0251,0201,020+0.99%60039億3720万-2.86%-0.33
10/151,0201,0301,0001,010-1.46%6,00038億9860万-3.81%-0.33
10/141,0351,0351,0251,025-0.97%1,40039億5650万-2.47%-0.33
10/131,0451,0451,0351,035-1.43%80039億9510万-1.52%-0.34
10/091,0501,0501,0501,0500%1,60040億5300万-0.19%-0.34
10/081,0501,0501,0501,050+0.48%80040億5300万-0.28%-0.34
10/071,0501,0501,0451,045-0.48%40040億3370万-0.85%-0.34
10/061,0501,0501,0501,0500%20040億5300万-0.38%-0.34
10/051,0501,0501,0501,0500%1,00040億5300万-0.38%-0.34
10/011,0351,0501,0351,050+2.44%1,00040億5300万-0.38%-0.34
09/301,0151,0251,0151,025+1.49%60039億5650万-2.66%-0.33
09/291,0501,0509451,010-4.27%3,20038億9860万-4.45%-0.33
09/281,0751,0751,0551,055+0.48%60040億7230万-0.66%-0.34
09/251,0501,0501,0501,050+0.96%80040億5300万-1.41%-0.34
09/241,0751,0751,0401,040-3.26%1,40040億1440万-2.71%-0.34
09/181,0751,0751,0751,075+1.42%40041億4950万+0.19%-0.35
09/171,0551,0601,0551,060-0.93%1,40040億9160万-1.49%-0.34
09/161,0701,0701,0701,070+1.42%20041億3020万-0.93%-0.35
09/151,0551,0551,0551,0550%20040億7230万-2.59%-0.34
09/141,0551,0551,0551,055-1.4%20040億7230万-2.85%-0.34
09/111,0751,0751,0701,0700%1,20041億3020万-1.83%-0.35
09/101,1201,1201,0701,070-4.46%1,40041億3020万-2.28%-0.35
09/091,1251,1251,0801,120+5.66%4,20043億2320万+1.73%-0.36
09/081,0751,0901,0551,060+1.44%2,20040億9160万-3.99%-0.34
09/071,0451,0451,0451,045+0.97%20040億3370万-5.77%-0.34
09/041,0351,0351,0351,0350%60039億9510万-7.17%-0.34
09/031,0501,0501,0351,035+1.47%1,00039億9510万-7.75%-0.34
09/021,0501,0501,0201,020-2.86%4,80039億3720万-9.57%-0.33
09/011,0501,0501,0501,050-1.87%1,00040億5300万-7.57%-0.34
08/311,0701,0701,0701,070-0.93%40041億3020万-6.39%-0.35
08/281,0551,0801,0551,080+1.89%40041億6880万-6.01%-0.35
08/271,0751,0751,0401,060+0.95%2,40040億9160万-8.23%-0.34
08/261,1301,1301,0501,0500%3,80040億5300万-9.64%-0.34
08/251,0501,0651,0251,050+2.94%7,20040億5300万-10.18%-0.34
08/241,1051,1459901,020-9.33%11,20039億3720万-13.27%-0.33
08/211,1251,1251,1251,125+0.45%20043億4250万-5.22%-0.36
08/201,1301,1451,1201,120-1.32%3,20043億2320万-6.12%-0.36
08/191,1501,1551,1351,135-2.16%60043億8110万-5.42%-0.37
08/181,1351,1601,1351,160+1.31%60044億7760万-3.81%-0.38
08/171,1451,1501,1401,145+0.88%1,60044億1970万-5.37%-0.37
08/141,1501,1501,1301,135-3.4%3,20043億8110万-6.66%-0.37
08/131,1251,1751,1151,175+4.44%5,20045億3550万-3.85%-0.38
08/121,1351,1601,1201,125-1.32%4,40043億4250万-8.24%-0.36
08/111,1651,1651,1401,140-2.15%7,60044億40万-7.47%-0.37
08/101,2001,2001,1651,165-2.1%3,80044億9690万-5.9%-0.38
08/071,1901,1901,1901,190-1.24%60045億9340万-4.34%-0.39
08/061,2001,2051,2001,205+0.42%2,00046億5130万-3.45%-0.39
08/051,2001,2001,2001,2000%2,00046億3200万-4.08%-0.39
08/041,2001,2001,1851,200+0.84%5,00046億3200万-4.38%-0.39
08/031,1951,2001,1901,190-0.42%2,80045億9340万-5.56%-0.39
07/311,1951,1951,1951,195-0.42%1,80046億1270万-5.61%-0.39