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
20219/1, 株式分割 1→2
2015
12/30308315308311+1.31%37,00073億991万-3.57%14.12.53
12/29312312306307-0.49%25,00072億1574万-5.11%13.912.5
12/28300310300308-0.65%37,80072億5105万-4.64%13.982.51
12/25314318309310-3.43%103,80072億9814万-3.73%14.072.53
12/24322323316321-0.31%80,20075億5711万-0.31%14.572.62
12/22316323312322+0.63%46,00075億8065万+0.63%14.622.62
12/21320320312320-0.16%53,60075億3356万+0.31%14.532.61
12/18322326321321-1.69%12,60075億4533万+0.79%14.552.61
12/17328330326326+0.31%25,20076億7482万+2.84%14.82.66
12/16326327323325+1.4%23,80076億5128万+2.85%14.752.65
12/15318328318321+1.42%54,20075億4533万+1.75%14.552.61
12/14313318309316+0.32%55,40074億3939万+0.64%14.352.58
12/11312316312315+1.29%17,80074億1585万+0.64%14.32.57
12/10309315308311-1.58%43,60073億2168万-0.32%14.122.53
12/09321321315316-1.4%66,40074億3939万+1.61%14.352.58
12/08323324320321-1.23%35,00075億4533万+3.39%14.552.61
12/07327328324325+0.15%17,20076億3950万+5.36%14.732.64
12/04324328323324-1.82%64,00076億2773万+5.54%14.712.64
12/03334334325330-1.64%36,20077億6899万+8.2%14.982.69
12/02336337335336-0.3%40,00078億9847万+10.73%15.232.73
12/01335338332337+0.45%74,60079億2201万+11.79%15.282.74
11/30328338324335+1.06%43,40078億8670万+12.42%15.212.73
11/27335340332332-2.36%51,60078億430万+11.99%15.052.7
11/26327344327340+5.27%175,00079億9264万+15.48%15.412.77
11/25333335316323-1.98%97,80075億9242万+10.82%14.642.63
11/24307332307329+7.34%132,20077億3123万+13.84%14.912.68
11/20301307301307+1.32%46,00072億250万+6.79%13.892.49
11/19303306300303+2.37%61,80071億850万+5.77%13.712.46
11/18291302289296+2.96%62,40069億4401万+3.68%13.392.4
11/17281288281287+2.5%37,00067億4427万+0.7%132.33
11/16285288271280-4.27%73,60065億7977万-1.75%12.692.28
11/13295295290293-1.35%41,00068億7351万+2.63%13.252.38
11/12301301297297-1.5%15,80069億6751万+4.04%13.442.41
11/11300301299301+1.01%31,20070億7325万+5.61%13.642.45
11/10298300295298-0.67%32,40070億276万+4.93%13.52.42
11/09298302295300+0.84%31,40070億4976万+6.01%13.592.44
11/06292298287298+2.06%53,00069億9101万+5.5%13.482.42
11/05283292283292+3%51,20068億5001万+3.74%13.212.37
11/04286290283283+0.18%34,40066億5027万+1.07%12.822.3
11/02288290283283-1.22%18,60066億3852万+1.25%12.82.3
10/30285286282286+0.18%21,40067億2077万+2.88%12.962.33
10/29284287284286+0.71%22,00067億902万+3.07%12.942.32
10/28279289279284+1.61%21,40066億6202万+2.72%12.852.31
10/272792852782790%20,20065億5627万+1.45%12.642.27
10/26282283277279+1.27%33,80065億5627万+1.82%12.642.27
10/23276278274276+0.73%24,20064億7402万+0.92%12.482.24
10/222752752722740%22,00064億2418万+0.55%12.392.22
10/212742752702740%46,40064億2418万+0.55%12.392.22
10/20282285273274-3.19%44,20064億2418万+0.92%12.392.22
10/19279283274283+0.36%46,40066億3558万+4.24%12.82.3
10/16280282277282+2.55%33,60066億1209万+4.65%12.752.29
10/15272279271275-0.36%42,40064億4767万+2.43%12.432.23
10/14282286275276-3.67%18,20064億7116万+3.18%12.482.24
10/13291291276286-2.56%32,80067億1779万+7.52%12.952.33
10/09297299290294+0.51%34,20068億9396万+10.75%13.292.39
10/08290294288292+2.1%37,00068億5872万+10.61%13.232.37
10/07285289283286-0.87%58,80067億1779万+8.75%12.952.33
10/06281289280289+3.22%92,60067億7651万+9.7%13.072.35
10/05280285278280+1.27%37,60065億6511万+6.68%12.662.27
10/02273280269276-0.54%38,80064億8290万+5.75%12.52.24
10/01279279272278+2.78%90,80065億1814万+6.73%12.572.26
09/30263274257270+4.65%76,80063億4478万+3.45%12.232.2
09/29260262255258-3.37%51,60060億6279万-2.27%11.692.1
09/28263268263267+0.75%29,60062億7428万-0.37%12.12.17
09/25267267257265+3.11%79,00062億2728万-2.57%12.012.16
09/24251257251257+1.78%19,00060億3317万-6.55%11.632.09
09/18260260253253-1.37%26,00059億2753万-9.5%11.432.05
09/17253258251256+1.19%42,20060億970万-9.54%11.592.08
09/16258260253253-1.94%41,00059億3927万-11.85%11.452.06
09/152602602562580%39,60060億5665万-11.34%11.682.1
09/14264265258258-2.09%76,00060億5665万-12.54%11.682.1
09/11260267260264+1.15%43,00061億8576万-11.58%11.932.14
09/10255265252261-1.51%69,60061億1534万-13.74%11.792.12
09/09249265247265+9.98%136,60062億924万-13.56%11.972.15
09/08243251240241-2.24%161,60056億4583万-22.67%10.891.95
09/07242250241246-1.4%117,40057億7494万-21.9%11.142
09/04257257243250-2.16%145,80058億5711万-22.03%11.292.03
09/03257265255255-1.16%96,80059億8622万-21.54%11.542.07
09/02247275244258-3.37%329,80060億5665万-21.82%11.682.1
09/01275276262267-2.91%116,60062億6793万-20.06%12.092.17
08/312782842712750%176,80064億5573万-18.4%12.452.23
08/28270288267275+3.77%342,00064億5573万-19.35%12.452.23
08/272652792592650%371,60062億2098万-22.97%122.15
08/26265267232265+3.92%654,00062億2098万-23.85%122.15
08/25244284244255-13.27%933,40059億8622万-27.56%11.542.07
08/24307322292294-14.04%621,80068億9847万-17.42%13.32.39
08/21339350337342-2.7%129,00080億2475万-4.74%15.472.78
08/20355358350352-2.9%69,40082億4766万-2.36%15.92.85
08/19354366354362+2.12%63,40084億9404万+0.28%16.382.94
08/18352358352355+0.85%40,20083億1805万-1.8%16.042.88
08/17350356350352+0.43%59,40082億4766万-2.9%15.92.85
08/14350352350350-0.14%30,00082億1247万-3.31%15.842.84
08/13351354350351-0.71%119,00082億2420万-3.18%15.862.85
08/12355360352353-0.84%66,40082億8286万-2.49%15.972.87
08/11358360356356-0.14%47,80083億5325万-1.93%16.112.89
08/10365366357357-1.79%77,00083億6498万-2.06%16.132.9
08/07362366356363+0.28%72,20085億1750万-0.55%16.422.95
08/06367367361362-0.82%23,00084億9404万-1.09%16.382.94
08/05363365363365+0.69%22,40085億6443万-0.54%16.512.96
08/04374374360363-2.29%70,20085億577万-1.49%16.42.94