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
12/30770770760770+1.32%8,80086億7903万-7.89%-3.21
12/297607707507600%25,50085億6631万-9.52%-3.17
12/28730770730760+4.11%48,20085億6631万-10.17%-3.17
12/25750750720730-2.67%142,90082億2817万-14.22%-3.04
12/24770780750750-5.06%139,70084億5360万-12.49%-3.13
12/22800800780790-2.47%96,30089億446万-8.46%-3.29
12/218108208008100%99,40091億2988万-6.47%-3.38
12/18830830810810-2.41%89,50091億2988万-6.79%-3.38
12/17850850830830-1.19%66,60093億5531万-4.82%-3.46
12/168508608408400%47,70094億6803万-3.89%-3.5
12/158508608408400%43,40094億6803万-4.11%-3.5
12/14850860840840-3.45%62,00094億6803万-4.33%-3.5
12/11870870850870+2.35%66,30098億617万-1.02%-3.63
12/10870870850850-1.16%53,10095億8074万-3.19%-3.54
12/09870870860860-2.27%43,90096億9346万-2.27%-3.58
12/08870880870880+2.33%68,20099億1889万0%-3.67
12/07870880860860-1.15%36,30096億9346万-2.49%-3.58
12/048708808608700%43,60098億617万-1.58%-3.63
12/03880880870870-1.14%17,10098億617万-1.69%-3.63
12/02880890870880-1.12%37,20099億1889万-0.79%-3.67
12/018808908808900%23,100100億3160万+0.11%-3.71
11/30870890870890+2.3%52,600100億3160万0%-3.71
11/27870880870870-1.14%31,60098億617万-2.36%-3.63
11/26880890870880-1.12%40,50099億1889万-1.46%-3.67
11/258908908808900%21,500100億3160万-0.34%-3.71
11/248908908808900%24,500100億3160万-0.45%-3.71
11/208808908808900%8,400100億3160万-0.45%-3.71
11/198908908708900%27,100100億3160万-0.67%-3.71
11/188808908808900%22,700100億3160万-0.67%-3.71
11/17870890860890+2.3%28,900100億3160万-0.78%-3.71
11/16870880860870-1.14%17,90098億617万-3.12%-3.63
11/13870880870880-1.12%11,60099億1889万-2%-3.67
11/12880890870890+1.14%18,000100億3160万-0.89%-3.71
11/118808908708800%17,70099億1889万-1.79%-3.67
11/10880890870880-1.12%20,90099億1889万-1.79%-3.67
11/09870890860890+2.3%49,300100億3160万-0.45%-3.71
11/06850870850870+1.16%36,50098億617万-2.58%-3.63
11/05880880850860-2.27%40,60096億9346万-3.59%-3.58
11/048808908708800%28,30099億1889万-1.23%-3.67
11/02900900870880-3.3%42,30099億1889万-1.12%-3.67
10/309209309109100%19,400102億5703万+2.25%-3.79
10/299309309109100%27,800102億5703万+2.48%-3.79
10/28920920910910-1.09%14,900102億5703万+2.71%-3.79
10/27920930920920-1.08%13,800103億6975万+3.84%-3.83
10/26940940920930+1.09%20,200104億8246万+5.08%-3.88
10/23910920910920+1.1%22,900103億6975万+4.07%-3.83
10/229109109009100%13,300102億5703万+3.06%-3.79
10/21890910880910+2.25%23,000102億5703万+3.06%-3.79
10/20910910890890-1.11%14,000100億3160万+0.79%-3.71
10/19910920900900-1.1%10,800101億4432万+1.81%-3.75
10/16920940900910-1.09%29,500102億5703万+2.94%-3.79
10/15900940900920+2.22%28,200103億6975万+4.07%-3.83
10/14900910900900-2.17%18,900101億4432万+1.93%-3.75
10/13920930910920+1.1%25,700103億6975万+4.07%-3.83
10/09880920870910+4.6%45,500102億5703万+2.82%-3.79
10/088808808608700%24,10098億617万-1.92%-3.63
10/07860880860870+1.16%17,80098億617万-2.36%-3.63
10/068608708508600%31,30096億9346万-4.02%-3.58
10/05860870850860+1.18%13,70096億9346万-4.44%-3.58
10/02850860850850-1.16%9,70095億8074万-5.87%-3.54
10/01850860840860+2.38%20,30096億9346万-4.97%-3.58
09/30840860840840+1.2%18,50094億6803万-7.59%-3.5
09/29860870830830-4.6%46,20093億5531万-9.39%-3.46
09/28870880870870-1.14%12,60098億617万-6.15%-3.63
09/25850880840880+3.53%34,00099億1889万-5.98%-3.67
09/24840850840850-2.3%43,00095億8074万-10.15%-3.54
09/18900900870870-3.33%43,40098億617万-9%-3.63
09/17900910900900+1.12%28,700101億4432万-6.74%-3.75
09/16900910890890-2.2%12,700100億3160万-8.62%-3.71
09/15890910890910+2.25%13,000102億5703万-7.43%-3.79
09/14910910890890-2.2%21,200100億3160万-10.28%-3.71
09/119009209009100%17,400102億5703万-9.18%-3.79
09/10910920900910-2.15%13,400102億5703万-9.99%-3.79
09/09910930900930+4.49%27,000104億8246万-8.82%-3.88
09/08900900880890-1.11%17,900100億3160万-13.42%-3.71
09/07890910880900-1.1%32,300101億4432万-13.29%-3.75
09/04940940880910-2.15%56,700102億5703万-13.17%-3.79
09/03940950930930-1.06%19,200104億8246万-12.02%-3.88
09/02930950920940-1.05%14,300105億9518万-11.74%-3.92
09/01980980940950-2.06%27,100107億789万-11.46%-3.96
08/311,0001,000970970-3.96%27,100109億3332万-10.19%-4.04
08/289601,0109601,010+6.32%42,200113億8418万-7.08%-4.21
08/27950960950950+1.06%22,400107億789万-13.08%-3.96
08/26910940910940+4.44%46,200105億9518万-14.62%-3.92
08/25940940880900-5.26%86,800101億4432万-18.85%-3.75
08/241,0001,000950950-7.77%99,500107億789万-15.18%-3.96
08/211,0701,0701,0301,030-5.5%93,700116億961万-8.61%-4.29
08/201,1001,1101,0901,090-1.8%22,500122億8590万-3.71%-4.54
08/191,1001,1201,1001,1100%14,800125億1133万-2.12%-4.63
08/181,1201,1201,1001,1100%23,000125億1133万-2.29%-4.63
08/171,1001,1201,1001,110+1.83%35,000125億1133万-2.37%-4.63
08/141,1201,1301,0801,090-3.54%61,300122億8590万-4.22%-4.54
08/131,1201,1301,1201,130+0.89%12,700127億3675万-0.88%-4.71
08/121,1301,1401,1201,120-0.88%19,800126億2404万-1.75%-4.67
08/111,1401,1401,1301,130-0.88%8,900127億3675万-1.05%-4.71
08/101,1401,1401,1301,140+0.88%14,100128億4947万-0.35%-4.75
08/071,1301,1401,1201,130-0.88%25,100127億3675万-1.4%-4.71
08/061,1401,1401,1301,1400%12,700128億4947万-0.78%-4.75
08/051,1301,1401,1301,1400%11,800128億4947万-0.87%-4.75
08/041,1301,1401,1301,1400%13,400128億4947万-0.96%-4.75