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, 株式分割 1→2
2015
12/301,1321,1501,1141,150+1.19%299,400410億8398万+22.34%8.63.1
12/291,1001,1541,0991,137+3.41%518,800406億168万+22.34%8.53.07
12/281,0421,1111,0291,099+5.37%488,400392億6199万+19.59%8.222.97
12/251,0951,1001,0401,043-6.62%516,400372億6138万+14.74%7.82.82
12/241,0951,1401,0511,117+3.67%885,200399億504万+23.84%8.353.02
12/221,0331,0991,0141,078+0.94%540,600384億770万+20.8%8.042.9
12/211,0111,0739521,068+2.69%929,000380億5125万+20.89%7.962.87
12/189301,0899251,040+12.81%2,338,600370億5318万+18.8%7.752.8
12/17875925851922+9.9%727,800328億4705万+6.16%6.872.48
12/16836842825839+2.44%77,800298億8850万-3.18%6.262.26
12/15850851813819-3.14%236,200291億7559万-5.7%6.112.2
12/14835847830845-1.8%100,600301億2019万-2.99%6.32.28
12/11846870845861+1.29%98,000306億7269万-1.21%6.422.32
12/10860860849850-0.29%93,200302億8059万-2.36%6.342.29
12/09860860849852-0.93%78,600303億6971万-2.07%6.362.29
12/08861868856860-0.98%62,600306億5487万-1.38%6.422.32
12/07870878868869+0.64%45,600309億5785万-0.52%6.482.34
12/04885885860863-2.43%120,600307億6180万-1.26%6.442.32
12/03888897883885-0.51%78,600315億2817万+0.97%6.62.38
12/02882908879889+0.45%124,600316億8858万+1.48%6.632.39
12/01885892884885+0.17%43,600315億4600万+0.8%6.62.38
11/30894895883884-1.28%114,800314億9253万+0.74%6.592.38
11/27894897888895+0.67%119,600319億245万+2.05%6.682.41
11/26887892885889+1.25%81,800316億8858万+1.37%6.632.39
11/25875888866878+1.09%177,400312億9648万+0.23%6.552.36
11/24874875855869-0.23%148,400309億5785万-0.97%6.482.34
11/20861872860871+0.93%95,200310億2914万-0.97%6.492.34
11/19863870862863-0.17%57,800307億4398万-1.99%6.432.32
11/18863865860864+0.12%67,800307億9745万-1.93%6.452.33
11/17875876852863+1.59%219,400307億6180万-2.04%6.442.32
11/16855860846850-2.24%133,800302億8059万-3.68%6.342.29
11/13864873853869-0.17%130,800309億7567万-1.7%6.482.34
11/12880888862871-1.14%80,800310億2914万-1.86%6.492.34
11/11888893877881-0.73%78,000313億8559万-1.07%6.572.37
11/10888915876887+0.23%263,600316億1729万-0.67%6.622.39
11/09860892857885+4.12%213,400315億4600万-1.12%6.62.38
11/06838860838850+1.31%120,400302億9842万-5.13%6.342.29
11/05849849827839-1.47%164,400299億632万-6.57%6.262.26
11/04896897851852-3.95%236,600303億5188万-5.39%6.352.29
11/02873895873887-0.95%54,000315億9946万-1.72%6.612.39
10/30892901876895-0.28%72,000319億245万-0.89%6.682.41
10/29905909897898-0.44%66,400319億9156万-0.5%6.72.42
10/289109108909020%69,800321億3414万-0.06%6.732.43
10/27899917895902-1.85%78,000321億3414万+0.06%6.732.43
10/26888920887919+4.85%223,200327億4011万+2.06%6.852.47
10/23891895876876-1.35%118,600312億2519万-2.45%6.542.36
10/22882889872888+0.68%68,800316億5293万-1.11%6.622.39
10/21873889870882+0.92%74,800314億3906万-1.78%6.582.38
10/20893898867874-1.96%103,400311億5390万-2.46%6.522.35
10/19913913889892-2.35%100,600317億7769万-0.39%6.652.4
10/16892919892913+2.41%97,200325億4406万+2.58%6.812.46
10/158959008828920%95,000317億7769万+0.62%6.652.4
10/14873899873892+1.54%172,600317億7769万+0.85%6.652.4
10/13870890863878-0.4%124,400312億9648万-0.57%6.552.36
10/09907908870882-2.92%267,000314億2124万-0.06%6.582.37
10/08950950901908-3.71%200,200323億6584万+3.18%6.772.45
10/07941949914943+0.21%182,600336億1342万+7.28%7.042.54
10/06953959929941-0.84%190,600335億4213万+7.54%7.022.53
10/05945950936949+1.28%362,000338億2729万+9.08%7.082.56
10/02925939916937+1.19%188,000333億9955万+8.45%6.992.52
10/01895943891926+3.46%236,800330億745万+8.18%6.912.49
09/30895921888895+1.88%150,800319億245万+5.29%6.682.41
09/29904904861879-3.99%158,400313億1430万+3.47%6.552.37
09/28897924881915+2.12%233,800326億1535万+7.77%6.832.46
09/25885898871896+2.93%189,400319億3809万+5.54%6.682.41
09/24878881861871-2.63%98,800310億2914万+2.65%6.492.34
09/18877898867894+0.06%161,400318億6680万+5.42%6.672.41
09/17865894859894+3.9%183,400318億4898万+5.49%6.672.41
09/16883885854860-2.88%114,800306億5487万+1.65%6.422.32
09/15888893861886+1.66%186,400315億6382万+4.67%6.612.38
09/14878889866871-0.57%87,200310億4696万+3.08%6.52.35
09/11850883838876+3.06%170,600312億2519万+3.55%6.542.36
09/10815856799850+1.31%130,800302億9842万+0.12%6.342.29
09/09822840796839+8.05%192,000299億632万-1.53%6.262.26
09/08805830770777-2.82%209,800276億7849万-9.29%5.792.09
09/07832849795799-6.55%427,000284億8051万-7.42%5.962.15
09/04869869835855-0.06%273,000304億7664万-1.38%6.382.3
09/03864874854856+0.94%176,600304億9446万-1.55%6.382.3
09/02803859792848+0.95%190,200302億930万-2.59%6.322.28
09/01871871831840-3.56%320,000299億2414万-3.62%6.262.26
08/31874887865871+0.69%192,200310億2914万-0.29%6.492.34
08/28863895852865+5.75%441,400308億1527万-0.97%6.452.33
08/27812840805818+2.89%275,400291億3995万-6.46%6.12.2
08/26752805750795+7.51%195,800283億2011万-9.41%5.932.14
08/25714795660739-2.89%750,800263億4180万-16.12%5.511.99
08/24839868750761-12.02%739,400271億1990万-14.3%5.682.05
08/21866880860865-3.35%372,200308億2617万-3.35%6.452.33
08/20905913888895-1.65%207,600318億9529万-0.33%6.682.41
08/19875918867910+5.2%752,000324億2985万+1.22%6.792.45
08/18869888863865-0.46%171,400308億2617万-4%6.452.33
08/17886886858869-0.34%206,400309億6872万-3.66%6.482.34
08/14874874845872+0.81%200,400310億7563万-3.43%6.52.35
08/13863880858865+0.64%229,800308億2617万-4.42%6.452.33
08/12875876853860-2.05%246,800306億3017万-5.13%6.412.31
08/11890895871878-0.85%339,200312億7164万-3.47%6.542.36
08/10914914875885-6.35%660,400315億3892万-2.85%6.62.38
08/07925945905945+2.11%303,000336億7715万+3.39%7.052.54
08/06947959916926-1.54%257,200329億8222万+1.15%6.92.49
08/05965965939940-1.21%211,200334億9896万+2.62%7.012.53
08/04925955920952+3.88%352,400339億879万+3.65%7.12.56