株価チャート

2015/07/14～2015/12/09

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
201610/1, 株式併合 5→1
2015
12/092,3652,3802,3502,355-0.42%7,800356億7964万+0.73%13.640.63
12/082,3802,3902,3602,365-0.42%7,800358億3114万+1.37%13.70.63
12/072,3652,3902,3602,375+0.42%10,800359億8265万+1.98%13.760.63
12/042,3352,3752,3352,365-0.42%11,000358億3114万+1.81%13.70.63
12/032,3452,3752,3452,375-0.42%7,600359億8265万+2.41%13.760.63
12/022,4102,4102,3702,385-0.63%7,200361億3416万+3.11%13.810.64
12/012,3952,4152,3752,400-0.21%16,200363億6141万+3.99%13.90.64
11/302,3502,4052,3402,405+2.34%12,000364億3717万+4.47%13.930.64
11/272,3502,3602,3502,3500%3,600356億389万+2.4%13.610.63
11/262,3352,3502,3352,350+0.21%7,200356億389万+2.58%13.610.63
11/252,3352,3552,3352,3450%4,600355億2813万+2.58%13.580.63
11/242,3402,3602,3252,345+0.43%6,000355億2813万+2.76%13.580.63
11/202,3252,3352,3152,3350%6,200353億7663万+2.55%13.530.62
11/192,3602,3602,3252,335-0.21%6,800353億7663万+2.73%13.530.62
11/182,3702,3702,3352,3400%3,600354億5238万+3.13%13.550.62
11/172,3352,3502,3102,340+1.3%13,200354億5238万+3.31%13.550.62
11/162,3302,3302,3002,310-1.07%6,200349億9786万+2.17%13.380.62
11/132,3202,3352,3102,335-0.43%9,000353億7663万+3.46%13.530.62
11/122,3052,3552,2952,345+1.74%12,600355億2813万+4.04%13.580.63
11/112,3052,3202,3002,3050%7,200349億2211万+2.49%13.350.62
11/102,2952,3052,2902,3050%7,400349億2211万+2.63%13.350.62
11/092,2752,3102,2752,305+1.54%15,400349億2211万+2.81%13.350.62
11/062,2652,2702,2602,270+0.44%4,600343億9184万+1.43%13.150.61
11/052,2502,2652,2502,260+0.44%7,400342億4033万+1.07%13.090.6
11/042,2352,2502,2352,250+0.67%10,600340億8883万+0.72%13.030.6
11/022,2552,2552,2352,235-0.89%9,600338億6157万+0.09%12.950.6
10/302,2602,2652,2502,255+0.67%17,000341億6458万+0.99%13.060.6
10/292,2452,2502,2402,240-0.22%5,400339億3732万+0.36%12.980.6
10/282,2302,2502,2302,245+0.45%6,000340億1307万+0.54%130.6
10/272,2702,2702,2352,235-1.32%9,200338億6157万+0.04%12.950.6
10/262,2702,2702,2602,265+0.89%6,200343億1608万+1.34%13.120.6
10/232,2502,2552,2402,245+0.22%16,400340億1307万+0.49%130.6
10/222,2302,2402,2302,240-0.22%3,200339億3732万+0.22%12.980.6
10/212,2302,2452,2202,245+0.9%5,200340億1307万+0.36%130.6
10/202,2402,2402,2202,225-0.22%5,200337億1006万-0.54%12.890.59
10/192,2252,2302,2252,230+0.22%6,000337億8581万-0.45%12.920.6
10/162,2402,2402,2252,225-0.67%6,000337億1006万-0.67%12.890.59
10/152,2252,2452,2202,240+0.67%4,000339億3732万0%12.980.6
10/142,2402,2402,2252,225-0.67%4,000337億1006万-0.67%12.890.59
10/132,2252,2402,2252,240-0.22%4,600339億3732万-0.09%12.980.6
10/092,2352,2452,2302,245+0.9%4,400340億1307万+0.09%130.6
10/082,2352,2452,2102,225-0.89%6,800337億1006万-0.85%12.890.59
10/072,2352,2452,2252,245+0.67%6,000340億1307万-0.27%130.6
10/062,2352,2352,2252,230+0.45%5,800337億8581万-1.02%12.920.6
10/052,2152,2252,2152,220+0.23%8,800336億3431万-1.42%12.860.59
10/022,2052,2252,2052,215+0.45%7,000335億5856万-1.69%12.830.59
10/012,2252,2252,1902,205-0.45%8,400334億705万-2.09%12.770.59
09/302,2002,2352,1802,215+0.68%11,600335億5856万-1.73%12.820.59
09/292,2002,2102,1852,200-1.79%7,400333億3130万-2.57%12.740.59
09/282,2402,2502,2152,2400%6,600339億3732万-1.23%12.970.6
09/252,2052,2402,1952,240+0.67%10,600339億3732万-1.58%12.970.6
09/242,2352,2552,2252,225-1.55%8,600337億1006万-2.63%12.880.59
09/182,2702,2702,2502,260-0.44%6,400342億4033万-1.53%13.080.6
09/172,2552,2802,2452,270+0.67%6,800343億9184万-1.39%13.140.61
09/162,2552,2552,2502,255+0.22%3,200341億6458万-2.34%13.060.6
09/152,2652,2752,2352,250-0.66%7,600340億8883万-2.81%13.030.6
09/142,2802,2802,2652,265-0.66%2,200343億1608万-2.45%13.110.6
09/112,2402,2852,2402,280+0.88%16,000345億4334万-2.1%13.20.61
09/102,2652,2652,2502,260-1.53%3,400342億4033万-3.17%13.080.6
09/092,2552,3352,2552,295+3.38%9,200347億7060万-1.92%13.290.61
09/082,2302,2552,2202,220-1.11%7,200336億3431万-5.33%12.850.59
09/072,2352,2602,2102,245+0.22%10,400340億1307万-4.55%130.6
09/042,2602,2652,2052,240-0.88%14,600339億3732万-5%12.970.6
09/032,2702,2952,2552,260-0.22%9,400342億4033万-4.36%13.080.6
09/022,2452,3202,2452,265-0.88%8,000343億1608万-4.23%13.110.6
09/012,3802,3802,2852,285-3.99%7,400346億1910万-3.42%13.230.61
08/312,2752,3852,2552,380+3.7%26,400360億5840万+0.55%13.780.63
08/282,2602,3152,2602,295+3.15%9,200347億7060万-2.96%13.290.61
08/272,2602,2602,2202,225-0.45%7,400337億1006万-5.96%12.880.59
08/262,1902,2402,1902,235+2.29%15,200338億6157万-5.74%12.940.6
08/252,2002,2502,1552,185-2.89%15,400331億404万-8.04%12.650.58
08/242,3002,3452,2402,250-3.64%18,800340億8883万-5.54%13.030.6
08/212,4002,4102,3152,335-3.91%14,400353億7663万-2.18%13.520.62
08/202,4302,4352,4252,430-0.41%2,200368億1593万+1.76%14.070.65
08/192,4502,4702,4302,440-1.21%8,600369億6744万+2.31%14.130.65
08/182,4552,4902,4552,470-0.2%5,400374億2196万+3.65%14.30.66
08/172,4652,4752,4502,475+1.02%4,200374億9771万+4.12%14.330.66
08/142,4402,4702,4202,450+0.2%8,800371億1894万+3.38%14.180.65
08/132,3952,4502,3952,445+1.66%10,000370億4319万+3.43%14.160.65
08/122,4202,4302,3952,405-0.21%15,800364億3717万+1.86%13.920.64
08/112,4402,4452,4102,410-1.03%10,400365億1292万+2.12%13.950.64
08/102,4152,4352,4052,435+0.83%7,200368億9169万+3.22%14.10.65
08/072,4252,4252,4052,415-0.21%6,200365億8867万+2.37%13.980.64
08/062,4102,4352,4002,420+0.83%8,000366億6443万+2.54%14.010.65
08/052,3852,4152,3852,400-0.21%10,200363億6141万+1.74%13.90.64
08/042,4002,4052,3802,405+0.21%9,600364億3717万+1.95%13.920.64
08/032,3852,4002,3752,400+2.13%9,400363億6141万+1.78%13.90.64
07/312,3302,3752,3252,350+1.51%10,000356億389万-0.42%13.610.63
07/302,3102,3302,2902,315+0.65%8,600350億7361万-2.07%13.40.62
07/292,3052,3102,2802,300-0.43%6,000348億4636万-2.95%13.320.61
07/282,3152,3202,3002,310-0.22%6,200349億9786万-2.78%13.370.62
07/272,3102,3252,3102,315-1.07%9,800350億7361万-2.77%13.40.62
07/242,3552,3552,3352,340-0.43%6,400354億5238万-1.97%13.550.62
07/232,3452,3602,3402,350+0.21%7,800356億389万-1.76%13.610.63
07/222,3352,3652,3352,345-0.21%6,800355億2813万-2.17%13.580.63
07/212,3452,3602,3352,350-0.63%5,400356億389万-2.21%13.610.63
07/172,3652,3652,3552,365+0.21%2,800358億3114万-1.79%13.690.63
07/162,3702,3702,3402,360-0.21%6,400357億5539万-2.2%13.660.63
07/152,3752,3802,3452,365-0.21%13,600358億3114万-2.19%13.690.63
07/142,3602,3802,3552,370+2.16%6,800359億690万-2.19%13.720.63