株価チャート

2015/07/24～2015/12/21

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
201810/1, 株式併合 10→1
2015
12/212,7002,7002,6602,670-1.11%1,70058億7400万-2.7%4.970.45
12/182,7402,7502,7002,700-1.46%3,00059億4000万-1.57%5.030.45
12/172,7302,7502,7202,740+0.37%1,50060億2800万-0.07%5.10.46
12/162,7702,7702,7302,730+0.37%30060億600万-0.29%5.090.46
12/152,7302,7302,7102,720-0.37%1,10059億8400万-0.62%5.070.46
12/142,7102,7302,7002,730-1.09%2,70060億600万-0.55%5.090.46
12/112,7502,7702,7502,760+0.36%40060億7200万+0.33%5.140.46
12/102,7402,7502,7202,7500%40060億5000万-0.25%5.120.46
12/092,7602,7602,7502,750-0.36%60060億5000万-0.58%5.120.46
12/082,7602,7702,7502,760-0.36%3,10060億7200万-0.25%5.140.46
12/072,8002,8002,7602,770+1.09%2,00060億9400万0%5.160.47
12/042,7702,7702,6902,740-1.08%3,30060億2800万-1.12%5.10.46
12/032,8202,8202,7702,770-0.72%1,40060億9400万-0.11%5.160.47
12/022,8002,8002,7902,790-0.36%20061億3800万+0.65%5.20.47
12/012,8002,8102,7902,800+0.36%80061億6000万+1.08%5.220.47
11/302,8102,8102,7902,790-0.36%60061億3800万+0.87%5.20.47
11/272,7802,8002,7502,800+0.72%2,20061億6000万+1.45%5.220.47
11/262,7402,7902,7402,780+0.72%1,40061億1600万+1.05%5.180.47
11/252,7502,7702,7202,760-0.36%1,80060億7200万+0.62%5.140.46
11/242,7702,8002,7702,7700%1,70060億9400万+1.21%5.160.47
11/202,7002,7702,7002,770+2.59%1,50060億9400万+1.43%5.160.47
11/192,7102,7402,6802,700+0.75%3,60059億4000万-0.81%5.030.45
11/182,6702,7002,6602,680-0.37%2,30058億9600万-1.33%4.990.45
11/172,6702,6902,6602,690+0.75%90059億1800万-0.81%5.010.45
11/162,6402,6702,6402,670+0.38%1,50058億7400万-1.33%4.970.45
11/122,6802,6802,6602,660-0.75%40058億5200万-1.55%4.950.45
11/112,6802,7102,6702,680+2.29%2,00058億9600万-0.7%4.990.45
11/102,6802,6802,6202,620-3.68%7,80057億6400万-2.75%4.880.44
11/092,7602,7702,6702,720-6.53%11,60059億8400万+1.23%5.070.46
11/062,9202,9402,8202,910+0.69%5,60064億200万+8.74%5.420.49
11/052,9602,9602,8902,890-0.69%1,90063億5800万+8.77%5.380.49
11/042,9903,0002,9002,910-1.69%3,80064億200万+10.35%5.420.49
11/022,9503,0502,9002,960+6.09%10,40065億1200万+12.93%5.510.5
10/302,7802,8202,7602,790-1.06%2,90061億3800万+7.23%5.20.47
10/292,8002,8202,7902,820+0.71%1,20062億400万+8.96%5.250.47
10/282,8202,8302,8002,800+0.36%1,10061億6000万+8.74%5.220.47
10/272,7902,8002,7602,790+1.09%3,40061億3800万+8.81%5.20.47
10/262,7602,7902,6902,760+1.47%4,40060億7200万+8.24%5.140.46
10/232,7902,7902,6702,720+0.37%3,50059億8400万+7.13%5.070.46
10/222,6302,7402,6302,710+2.65%2,90059億6200万+7.16%5.050.46
10/212,5602,6402,5602,640+2.33%1,80058億800万+4.64%4.920.44
10/202,5702,6102,5702,580+0.39%1,50056億7600万+2.54%4.810.43
10/192,6002,6002,5602,570-1.53%1,70056億5400万+2.23%4.790.43
10/162,5902,6102,5802,610-0.38%1,00057億4200万+4.32%4.860.44
10/152,5502,6202,5202,620+2.75%2,00057億6400万+5.22%4.880.44
10/142,5602,5602,5302,550-0.39%1,70056億1000万+2.66%4.750.43
10/132,5602,5602,5602,560-0.39%30056億3200万+3.14%4.770.43
10/092,5502,5702,5502,570+0.78%30056億5400万+3.63%4.790.43
10/082,5902,5902,5402,5500%2,00056億1000万+2.95%4.750.43
10/072,5502,5502,5102,550-1.92%1,30056億1000万+2.82%4.750.43
10/062,5602,6602,5502,600+1.96%2,80057億2000万+4.59%4.840.44
10/052,4502,5502,4502,550+4.51%60056億1000万+2.57%4.750.43
10/022,4502,4502,4202,440-0.41%1,30053億6800万-1.89%4.550.41
10/012,4302,4802,4302,450+0.82%1,30053億9000万-1.41%4.560.41
09/302,4202,4402,4202,430+1.25%50053億4600万-2.53%4.530.41
09/292,4202,4202,4002,400-4%60052億8000万-4.31%4.470.4
09/282,4602,5302,4602,500+0.4%1,10055億-1.15%4.660.42
09/252,4202,5002,4202,490+2.05%4,40054億7800万-2.35%4.640.42
09/242,4602,5002,4202,440-2.4%4,30053億6800万-5.13%4.550.41
09/182,5102,5802,4902,500-0.4%3,00055億-3.7%4.660.42
09/172,5102,5102,5102,510+2.03%30055億2200万-3.91%4.680.42
09/162,4602,4602,4602,460-0.81%80054億1200万-6.39%4.580.41
09/152,4602,4902,4102,480+0.81%2,60054億5600万-6.42%4.620.42
09/142,5602,5602,4602,460-4.28%50054億1200万-7.66%4.580.41
09/112,4202,5702,4102,570+4.9%1,00056億5400万-3.82%4.790.43
09/102,4202,4502,4002,450-3.16%1,60053億9000万-8.48%4.560.41
09/092,3502,5302,3502,530+10.48%2,50055億6600万-5.53%4.710.43
09/082,3302,3602,2902,290-0.43%2,40050億3800万-14.33%4.270.39
09/072,4202,4402,2202,300-7.26%8,80050億6000万-14.08%4.280.39
09/042,4802,5302,4102,4800%3,20054億5600万-7.46%4.620.42
09/032,5402,5602,4802,480-1.98%2,60054億5600万-7.26%4.620.42
09/022,4102,5302,4102,530+2.02%3,60055億6600万-5.17%4.710.43
09/012,5902,6402,4802,480-5.7%3,10054億5600万-6.77%4.620.42
08/312,6802,6802,5802,630-2.23%2,30057億8600万-0.94%4.90.44
08/282,7202,7402,6602,690+2.67%2,00059億1800万+1.82%5.010.45
08/272,6502,8002,5502,620+1.95%9,30057億6400万-0.38%4.880.44
08/262,5402,6202,4202,570+7.98%7,90056億5400万-1.98%4.790.43
08/252,4902,6402,3102,380-10.19%11,90052億3600万-9.06%4.430.4
08/242,7802,8002,5702,650-6.03%9,10058億3000万+1.07%4.940.45
08/212,8102,9102,7902,820-3.42%5,80062億400万+7.84%5.250.47
08/202,9703,0202,9102,920-3.31%3,40064億2400万+12.31%5.440.49
08/193,0203,0202,8903,020-0.98%4,40066億4400万+17.01%5.630.51
08/183,0403,1003,0103,050+0.33%5,80067億1000万+19.33%5.680.51
08/172,9103,1102,9103,040+5.19%6,80066億8800万+20.16%5.660.51
08/142,8602,9502,8602,890-0.34%3,80063億5800万+15.42%5.380.49
08/133,0803,0802,8502,900-4.29%7,10063億8000万+16.79%5.40.49
08/122,8503,1502,8203,030+7.07%17,70066億6600万+23.02%5.640.51
08/112,7202,9402,6602,830+6.39%19,50062億2600万+15.89%5.270.48
08/102,7302,8502,5902,660-0.75%17,80058億5200万+9.6%4.960.45
08/072,5102,7002,4902,680+8.06%30,10058億9600万+10.79%4.990.45
08/062,4202,5002,4202,480+3.33%8,50054億5600万+2.95%4.620.42
08/052,3902,4402,3702,400+0.42%3,80052億8000万-0.29%4.470.4
08/042,3802,4102,3802,390+0.42%4,50052億5800万-0.75%4.450.4
08/032,3502,4302,3502,380+2.15%3,00052億3600万-1.12%4.430.4
07/312,3202,3502,3202,330+0.43%5,80051億2600万-3.24%4.340.39
07/302,3302,3602,3002,320-0.85%14,60051億400万-3.77%4.320.39
07/292,3402,3402,3402,340-0.43%10051億4800万-3.15%4.360.39
07/282,3402,3502,2602,350+1.73%2,70051億7000万-2.81%4.380.4
07/272,3902,3902,2902,310-3.75%6,30050億8200万-4.51%4.30.39
07/242,3902,4002,3902,4000%3,10052億8000万-0.91%4.470.4