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
20226/1, 株式併合 10→1
2015
12/301,1601,1601,1301,150-0.86%135,080271億6780万-4.01%8.525.59
12/291,1801,1901,1601,160-2.52%114,470274億404万-2.6%8.595.64
12/281,2101,2101,1701,190+2.59%151,190281億1276万+0.42%8.815.78
12/251,1501,1701,1401,160-2.52%282,120274億404万-1.44%8.595.64
12/241,2401,2801,1801,190-5.56%497,480281億1276万+1.71%8.815.78
12/221,3101,3301,2501,260-2.33%306,200297億6646万+8.43%9.336.12
12/211,2901,3001,2101,2900%298,480304億7518万+11.98%9.556.27
12/181,2601,3201,2501,290+4.88%438,100304億7518万+13.16%9.556.27
12/171,2201,2601,2001,2300%284,640290億5773万+9.04%9.115.98
12/161,2801,3101,1701,230-8.21%931,740290億5773万+9.82%9.115.98
12/151,4701,4801,3201,340-6.94%786,740316億5639万+20.72%9.926.51
12/141,3801,4601,3701,440+0.7%648,710340億1881万+31.27%10.677
12/111,3601,4301,3501,430+4.38%584,510337億8257万+32.41%10.596.95
12/101,3101,4001,2801,370+4.58%868,450323億6512万+29%10.156.66
12/091,2801,3201,2501,310+0.77%455,650309億4767万+25.24%9.76.37
12/081,2601,3101,2301,300+10.17%975,090307億1142万+25.73%9.636.32
12/071,2101,2301,1701,180-0.84%424,600278億7652万+15.23%8.745.74
12/041,1401,2201,1301,190+5.31%948,740281億1276万+16.9%8.815.78
12/031,0801,1401,0601,130+8.65%633,520266億9531万+11.66%8.375.49
12/021,0201,0401,0101,040+1.96%85,390245億6914万+3.17%7.75.06
12/011,0101,0201,0001,020+2%68,320240億9665万+1.19%7.554.96
11/301,0201,0201,0001,000-1.96%67,220236億2417万-0.99%7.414.86
11/271,0201,0201,0101,0200%46,630240億9665万+0.79%7.554.96
11/261,0101,0301,0001,020+2%163,990240億9665万+0.69%7.554.96
11/259901,0109901,000+1.01%73,590236億2417万-1.38%7.414.86
11/249901,000990990-1%35,390233億8793万-2.56%7.334.81
11/209901,0009901,000+1.01%26,300236億2417万-1.96%7.414.86
11/191,0001,0009909900%35,570233億8793万-3.04%7.334.81
11/189901,0009809900%89,350233億8793万-3.23%7.334.81
11/171,0001,010980990-1%116,930233億8793万-3.32%7.334.81
11/169901,0009801,0000%79,350236億2417万-2.44%7.414.86
11/139901,0109801,000+1.01%111,050236億2417万-2.53%7.414.86
11/121,0101,010980990-2.94%113,880233億8793万-3.51%7.334.81
11/111,0001,0309901,020+2%138,370240億9665万-0.68%7.554.96
11/101,0101,0109801,000-0.99%100,050236億2417万-2.63%7.414.86
11/091,0401,0401,0001,010+1%206,990238億6041万-1.75%7.484.91
11/069701,0009601,000+2.04%70,880236億2417万-2.72%7.414.86
11/059909909609800%117,380231億5169万-4.58%7.264.76
11/041,0101,010980980-2.97%123,090231億5169万-4.58%7.264.76
11/021,0001,0109901,010-2.88%152,390238億6041万-1.75%7.484.91
10/301,0301,0401,0101,0400%126,650245億6914万+1.27%7.75.06
10/291,0401,0501,0301,0400%68,370245億6914万+1.56%7.75.06
10/281,0301,0401,0201,0400%84,990245億6914万+1.66%7.75.06
10/271,0401,0501,0201,040+0.97%80,090245億6914万+1.66%7.75.06
10/261,0601,0701,0301,030-2.83%225,900243億3290万+0.88%7.635.01
10/231,0601,0801,0401,0600%80,820250億4162万+3.52%7.855.15
10/221,0501,0601,0301,060+1.92%60,950250億4162万+3.41%7.855.15
10/211,0401,0501,0201,0400%45,710245億6914万+1.56%7.75.06
10/201,0701,0801,0201,040-2.8%151,880245億6914万+1.56%7.75.06
10/191,0801,1301,0701,0700%326,920252億7786万+4.59%7.935.2
10/161,0401,0801,0301,070+2.88%189,690252億7786万+5.11%7.935.2
10/151,0301,0601,0101,040+0.97%163,090245億6914万+2.56%7.75.06
10/141,0301,0401,0101,0300%71,300243億3290万+1.88%7.635.01
10/131,0201,0701,0201,030+1.98%254,280243億3290万+1.98%7.635.01
10/091,0001,0401,0001,0100%190,630238億6041万+0.1%7.484.91
10/081,0101,0201,0001,0100%36,630238億6041万+0.3%7.484.91
10/071,0101,0201,0001,010-0.98%55,650238億6041万+0.5%7.484.91
10/061,0301,0301,0101,0200%58,120240億9665万+1.29%7.554.96
10/051,0201,0301,0101,0200%37,240240億9665万+1.29%7.554.96
10/029901,0209801,020+2%67,710240億9665万+1.39%7.554.96
10/019901,0009801,000+2.04%37,080236億2417万-0.1%7.414.86
09/309809909709800%36,690231億5169万-2.1%7.264.76
09/29990990960980-2%106,460231億5169万-2.78%7.264.76
09/289901,0109801,000+1.01%36,400236億2417万-1.38%7.414.86
09/259701,000970990+1.02%87,040233億8793万-2.85%7.334.81
09/24980990970980-2.97%78,100229億1955万-4.48%7.344.82
09/181,0301,0401,0001,010-1.94%88,960236億2117万-2.13%7.564.96
09/171,0201,0401,0201,030+3%89,580240億8892万-0.68%7.715.06
09/161,0901,1001,0001,000-9.09%260,140233億8730万-3.94%7.494.91
09/151,1601,2001,0901,100+1.85%746,880257億2603万+5.16%8.245.41
09/141,0601,0901,0501,080+2.86%193,140252億5828万+3.05%8.095.31
09/111,0201,0501,0201,050+0.96%111,980245億5667万0%7.865.16
09/109801,0509701,040+4%154,870243億2279万-1.42%7.795.11
09/099901,0109801,000+4.17%107,360233億8730万-5.93%7.494.91
09/08950970940960+1.05%93,760224億5181万-10.45%7.194.72
09/07950970930950-2.06%122,630222億1793万-12.36%7.114.67
09/041,0201,030960970-3.96%239,000226億8568万-11.01%7.264.77
09/031,0201,0509901,010+1%201,920236億2117万-8.18%7.564.96
09/029301,0109301,000+4.17%199,180233億8730万-9.83%7.494.91
09/019709809409600%450,000224億5181万-14.21%7.194.72
08/311,0501,060900960-9.43%497,980224億5181万-15.19%7.194.72
08/281,0301,0901,0301,060+3.92%172,670247億9054万-7.5%7.945.21
08/271,0101,0309901,020+3.03%161,110238億5505万-11.69%7.645.01
08/26940990930990+8.79%260,080231億5343万-15.02%7.414.86
08/259001,020890910-9%490,920212億8244万-22.62%6.814.47
08/241,0901,1201,0001,000-12.28%416,990233億8730万-16.04%7.494.91
08/211,1001,1401,0901,140+0.88%144,250266億6152万-5.24%8.545.6
08/201,1201,1601,1101,1300%73,980264億2765万-6.38%8.465.55
08/191,1501,1601,1201,130-2.59%66,120264億2765万-6.69%8.465.55
08/181,1501,1701,1301,160+0.87%63,090271億2927万-4.61%8.695.7
08/171,1201,1701,1101,150+2.68%84,230268億9540万-5.35%8.615.65
08/141,1301,1401,1101,120-0.88%71,180261億9378万-7.89%8.395.5
08/131,1301,1401,1201,130-0.88%37,920264億2765万-7.22%8.465.55
08/121,1401,1601,1201,1400%72,230266億6152万-6.63%8.545.6
08/111,1401,1601,1301,140+0.88%68,860266億6152万-7.09%8.545.6
08/101,1701,1801,1301,130-4.24%149,510264億2765万-8.43%8.465.55
08/071,2001,2201,1701,180-4.07%172,730275億9701万-4.99%8.845.8
08/061,2401,2501,2201,230-0.81%62,480287億6638万-1.6%9.216.04
08/051,2801,2801,2201,240-0.8%157,960290億25万-1.2%9.286.09
08/041,2001,4001,1901,250+13.64%893,020292億3413万-0.71%9.366.14