株価チャート

2015/07/17～2015/12/30

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
12/302,4502,5202,4402,470+0.82%2,10049億1491万-4.67%8.620.77
12/292,4502,4702,4502,450-0.41%1,20048億7512万-5.51%8.550.77
12/282,4202,5302,4002,460-5.75%6,00048億9501万-5.2%8.580.77
12/252,7202,7302,6102,610-2.97%4,00051億9349万+0.5%9.110.82
12/242,6702,7802,6702,690+1.13%4,10053億5268万+3.78%9.380.84
12/222,6702,6702,6602,660+1.14%5,30052億9298万+2.9%9.280.83
12/212,7302,7302,6302,630-3.66%1,20052億3329万+2.02%9.180.82
12/182,7402,7502,6902,730+0.74%3,70054億3227万+6.14%9.520.85
12/172,6902,7302,6902,710+0.37%2,30053億9247万+5.78%9.450.85
12/162,6502,7202,6502,700+1.5%4,70053億7258万+5.8%9.420.84
12/152,6602,6602,6302,6600%1,10052億9298万+4.6%9.280.83
12/142,6302,6602,5802,660+1.14%3,40052億9298万+4.89%9.280.83
12/112,6202,6302,6202,630-1.13%60052億3329万+4.03%9.180.82
12/102,6502,6602,6502,660+0.38%70052億9298万+5.47%9.280.83
12/092,6302,6702,6102,6500%2,50052億7308万+5.41%9.250.83
12/082,6102,6902,6102,650+2.71%6,90052億7308万+5.7%9.250.83
12/072,5902,5902,5802,580+0.78%2,10051億3380万+3.24%90.81
12/042,5602,5602,5402,5600%2,00050億9400万+2.65%8.930.8
12/032,5502,5602,5402,560+0.39%90050億9400万+2.85%8.930.8
12/022,5702,5702,5302,550+0.39%3,40050億7410万+2.66%8.90.8
12/012,4902,5702,4902,540+2.01%3,20050億5420万+2.42%8.860.79
11/302,4902,4902,4802,4900%1,50049億5471万+0.52%8.690.78
11/272,4802,4902,4802,4900%1,00049億5471万+0.57%8.690.78
11/262,4902,5002,4602,490-0.4%1,80049億5471万+0.65%8.690.78
11/252,5202,5202,5002,500-0.4%70049億7461万+1.13%8.720.78
11/242,5202,5402,5102,5100%90049億9451万+1.58%8.760.78
11/202,5102,5102,5102,510+0.4%10049億9451万+1.66%8.760.78
11/192,5202,5202,5002,5000%1,70049億7461万+1.34%8.720.78
11/182,4902,5002,4902,5000%1,00049億7461万+1.46%8.720.78
11/172,4902,5002,4802,500+0.81%30049億7461万+1.54%8.720.78
11/162,4802,4802,4802,480-0.8%10049億3481万+0.85%8.650.77
11/122,4702,5002,4602,500+1.21%1,30049億7461万+1.79%8.720.78
11/112,4602,4702,4402,4700%1,30049億1491万+0.73%8.620.77
11/092,4702,4702,4702,4700%20049億1491万+0.86%8.620.77
11/052,4702,4702,4702,4700%10049億1491万+0.94%8.620.77
11/042,4702,4702,4702,4700%10049億1491万+1.11%8.620.77
10/302,4702,4702,4702,4700%40049億1491万+1.35%8.620.77
10/292,4702,4702,4702,4700%10049億1491万+1.56%8.620.77
10/282,4702,4702,4702,4700%40049億1491万+1.81%8.620.77
10/272,4402,4702,4402,470+0.82%50049億1491万+2.07%8.620.77
10/262,4502,4502,4502,450-0.41%50048億7512万+1.49%8.550.77
10/232,4602,4602,4602,460+0.82%70048億9501万+2.16%8.580.77
10/222,4602,4602,4402,4400%80048億5522万+1.62%8.510.76
10/212,4402,4402,4402,440-0.41%20048億5522万+1.75%8.510.76
10/202,4502,4502,4502,4500%20048億7512万+2.3%8.550.77
10/192,4502,4602,4502,450-0.41%1,00048億7512万+2.42%8.550.77
10/162,4602,4602,4602,460+0.41%30048億9501万+2.93%8.580.77
10/142,4502,4502,4502,4500%20048億7512万+2.6%8.550.77
10/132,4502,4502,4502,450-0.41%30048億7512万+2.68%8.550.77
10/092,4502,4602,4502,4600%40048億9501万+3.14%8.580.77
10/082,4602,4602,4602,4600%10048億9501万+3.27%8.580.77
10/072,4502,4602,4502,460+0.82%50048億9501万+3.45%8.580.77
10/062,4102,4402,4102,4400%70048億5522万+2.78%8.510.76
10/052,4402,4402,4402,440+0.41%10048億5522万+2.82%8.510.76
10/022,4002,4302,4002,430+1.25%40048億3532万+2.4%8.480.76
10/012,4002,4002,4002,4000%10047億7562万+1.1%8.370.75
09/302,4002,4002,4002,4000%20047億7562万+1.01%8.370.75
09/292,4002,4002,4002,400-0.41%40047億7562万+0.93%8.370.75
09/282,4002,4102,4002,410+1.69%20047億9552万+1.22%8.410.75
09/252,3702,3702,3702,370+1.72%40047億1593万-0.55%8.270.74
09/242,3302,3302,3302,3300%30046億3633万-2.35%8.130.73
09/182,3302,3302,3302,330+0.43%10046億3633万-2.51%8.130.73
09/112,3202,3202,3202,320-0.85%20046億1644万-3.05%8.10.72
09/102,3402,3402,3402,340+0.86%10046億5623万-2.42%8.160.73
09/092,3002,3402,3002,320+1.75%50046億1644万-3.41%8.10.72
09/082,2902,2902,2802,280-0.87%80045億3684万-5.28%7.960.71
09/072,3502,3502,2902,300-2.13%1,80045億7664万-4.76%8.030.72
09/042,3502,3602,3502,350-0.84%60046億7613万-2.89%8.20.73
09/032,3702,3702,3702,3700%20047億1593万-2.23%8.270.74
09/022,3902,3902,3702,370-1.66%80047億1593万-2.31%8.270.74
09/012,4402,4402,4102,4100%50047億9552万-0.74%8.410.75
08/312,4102,4102,4102,4100%10047億9552万-0.78%8.410.75
08/282,4102,4102,4102,4100%60047億9552万-0.82%8.410.75
08/272,4102,4102,4002,410+0.42%40047億9552万-0.82%8.410.75
08/262,4002,4002,3502,400+2.13%1,10047億7562万-1.32%8.370.75
08/252,3602,3602,3102,350-0.42%70046億7613万-3.45%8.20.73
08/242,3802,4202,3602,360-2.07%2,40046億9603万-3.12%8.230.74
08/212,4202,4202,4102,410-1.23%1,00047億9552万-1.11%8.410.75
08/202,4402,4402,4302,440-0.81%80048億5522万+0.21%8.510.76
08/192,4502,4602,4302,460+0.41%90048億9501万+1.15%8.580.77
08/182,4502,4502,4502,4500%20048億7512万+1.03%8.550.77
08/172,4702,4702,4502,450-0.81%1,20048億7512万+1.24%8.550.77
08/142,4302,4702,4302,4700%30049億1491万+2.15%8.620.77
08/132,4202,4702,4102,470+1.65%1,10049億1491万+2.24%8.620.77
08/122,4302,4302,4302,4300%50048億3532万+0.66%8.480.76
08/112,4702,4702,4302,430+0.41%1,90048億3532万+0.62%8.480.76
08/102,4302,4302,4202,420-0.82%90048億1542万+0.21%8.440.76
08/072,4502,4502,4402,440-0.41%20048億5522万+0.99%8.510.76
08/062,4502,4502,4502,450+0.41%10048億7512万+1.49%8.550.77
08/042,4302,4402,4302,440-1.21%30048億5522万+1.12%8.510.76
08/032,4702,4702,4702,470+1.65%10049億1491万+2.36%8.620.77
07/312,4502,4502,4302,430-0.82%30048億3532万+0.75%8.480.76
07/302,4502,4502,4502,450+1.24%30048億7512万+1.49%8.550.77
07/292,4202,4202,4202,4200%10048億1542万+0.21%8.440.76
07/282,4202,4202,4202,420-0.82%10048億1542万+0.17%8.440.76
07/272,4502,4502,4402,440+0.83%20048億5522万+0.91%8.510.76
07/242,4602,4602,4202,4200%60048億1542万+0.08%8.440.76
07/222,4302,4302,4202,420-1.22%40048億1542万0%8.440.76
07/212,4702,4702,4202,4500%70048億7512万+1.11%8.550.77
07/172,4602,4602,4502,450+1.66%1,30048億7512万+1.11%8.550.77