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
201710/1, 株式併合 10→1
2015
12/302,1502,1702,1302,160+0.47%23,300517億7666万-3.66%12.390.68
12/292,0902,1602,0502,150+0.47%35,300515億3696万-4.44%12.330.67
12/281,9902,1501,9902,140+7%50,900512億9725万-5.23%12.270.67
12/252,0802,0901,9902,000-4.76%71,700479億4135万-11.74%11.470.63
12/242,1102,1402,1002,100-2.33%57,800503億3842万-7.85%12.040.66
12/222,1702,1702,1402,150-0.46%26,300515億3696万-5.99%12.330.67
12/212,1702,1802,1402,1600%44,400517億7666万-5.72%12.390.68
12/182,2402,2402,1402,160-3.57%121,400517億7666万-5.92%12.390.68
12/172,2502,2902,2402,2400%50,400536億9432万-2.69%12.850.7
12/162,2302,2502,2202,240+0.45%40,600536億9432万-2.86%12.850.7
12/152,3002,3102,2302,230-3.04%46,000534億5461万-3.46%12.790.7
12/142,2802,3002,2502,300-0.86%27,200551億3256万-0.69%13.190.72
12/112,2902,3202,2902,320+0.87%23,600556億1197万+0.13%13.30.73
12/102,2902,3302,2702,3000%20,500551億3256万-0.69%13.190.72
12/092,2702,3202,2702,300+0.88%32,800551億3256万-0.65%13.190.72
12/082,3002,3102,2702,280-0.87%28,100546億5314万-1.55%13.070.71
12/072,3302,3402,3002,300-0.43%25,900551億3256万-0.95%13.190.72
12/042,2902,3202,2702,310-0.86%42,200553億7226万-0.86%13.250.72
12/032,3202,3302,3002,3300%20,300558億5168万-0.3%13.360.73
12/022,3202,3402,3102,330+0.43%23,300558億5168万-0.6%13.360.73
12/012,3002,3302,3002,320+0.43%21,700556億1197万-1.44%13.30.73
11/302,3202,3302,3002,310-0.86%34,100553億7226万-2.28%13.250.72
11/272,3202,3502,3102,330+0.87%24,800558億5168万-1.94%13.360.73
11/262,3202,3402,3102,310+0.87%23,600553億7226万-3.19%13.250.72
11/252,3702,3702,2802,290-2.14%36,100548億9285万-4.34%13.130.72
11/242,3602,3602,3402,340-0.85%19,200560億9138万-2.54%13.420.73
11/202,3602,3602,3402,360+0.43%14,000565億7080万-1.99%13.530.74
11/192,3302,3702,3202,350+1.73%22,500563億3109万-2.65%13.480.74
11/182,3202,3302,3002,310+0.43%12,700553億7226万-4.55%13.250.72
11/172,2902,3302,2902,300+1.77%24,200551億3256万-5.31%13.190.72
11/162,2602,2802,2402,260-0.88%38,800541億7373万-7.3%12.960.71
11/132,3102,3202,2802,280-1.72%44,500546億5314万-6.79%13.070.71
11/122,3202,3302,3102,320-0.43%23,000556億1197万-5.46%13.30.73
11/112,3402,3502,3102,330-0.85%20,500558億5168万-5.21%13.360.73
11/102,3502,3702,3402,350-0.84%16,700563億3109万-4.59%13.480.74
11/092,3702,4102,3502,370+2.16%33,600568億1050万-3.97%13.590.74
11/062,3202,3402,3202,320+0.43%22,500556億1197万-6.07%13.30.73
11/052,2702,3402,2702,310+2.21%30,500553億7226万-6.55%13.250.72
11/042,3502,3602,2602,260-3%48,500541億7373万-8.58%12.960.71
11/022,4102,4202,3302,330-4.51%47,300558億5168万-6.12%13.360.73
10/302,4302,4902,4302,440-1.61%30,800584億8845万-1.89%13.990.76
10/292,5002,5202,4502,480-0.8%22,000594億4728万-0.24%14.220.78
10/282,5002,5102,4702,500-0.4%17,300599億2669万+0.44%14.340.78
10/272,5202,5502,5102,510-1.95%15,700601億6640万+0.72%14.390.79
10/262,5802,5902,5502,560-1.16%27,300613億6493万+2.69%14.680.8
10/232,6402,6402,5802,5900%35,800620億8405万+3.85%14.850.81
10/222,6002,6402,5602,590-0.38%24,000620億8405万+3.85%14.850.81
10/212,4802,6202,4802,600+4%44,600623億2376万+4.29%14.910.81
10/202,5002,5102,4802,500+1.21%18,300599億2669万+0.48%14.340.78
10/192,4802,5002,4602,470-1.2%21,500592億757万-0.68%14.160.77
10/162,5502,5502,4802,500-1.19%30,200599億2669万+0.68%14.340.78
10/152,4702,5502,4502,530+1.61%32,100606億4581万+2.1%14.510.79
10/142,5402,5402,4702,490-1.97%42,500596億8699万+0.73%14.280.78
10/132,5302,5502,5202,540+0.79%20,100608億8552万+2.88%14.570.79
10/092,4702,5302,4702,520+2.02%40,800604億611万+2.27%14.450.79
10/082,4302,4902,4302,470+0.41%48,700592億757万+0.24%14.160.77
10/072,4402,4702,4202,460+1.23%28,100589億6787万-0.32%14.110.77
10/062,4602,4902,4302,430-0.82%47,600582億4875万-1.74%13.930.76
10/052,4802,5002,4402,450-1.21%31,400587億2816万-0.97%14.050.77
10/022,4502,5002,4202,480+2.06%34,100594億4728万+0.28%14.220.78
10/012,3802,4502,3502,430+3.4%22,300582億4875万-1.5%13.930.76
09/302,3202,3602,3202,350+0.86%24,100563億3109万-4.94%13.480.74
09/292,4202,4302,3102,330-6.8%61,400558億5168万-6.35%13.360.73
09/282,4902,5002,4302,500+2.04%18,700599億2669万-0.36%14.340.78
09/252,4502,4502,3902,450+1.24%36,900587億2816万-3.01%14.050.77
09/242,5202,5602,4102,420-5.47%37,100580億904万-5.02%13.880.76
09/182,5502,5702,5202,560-0.78%40,800613億6493万-0.39%14.680.8
09/172,5302,5902,5302,580+1.98%39,900618億4435万-0.08%14.790.81
09/162,5702,6002,5102,530-1.56%29,300606億4581万-2.62%14.510.79
09/152,6102,6402,5502,570-1.53%33,200616億464万-1.76%14.740.8
09/142,7902,7902,5502,610+2.35%119,800625億6347万-0.84%14.970.82
09/112,4702,5502,4602,550+2.82%45,100611億2523万-3.56%14.620.8
09/102,4402,5002,4402,4800%18,500594億4728万-6.7%14.220.78
09/092,4002,4902,4002,480+5.08%32,600594億4728万-7.29%14.220.78
09/082,3502,3902,3302,360-0.42%31,400565億7080万-12.33%13.530.74
09/072,3202,3802,2802,370-0.42%39,700568億1050万-12.61%13.590.74
09/042,4202,4202,3502,380-1.65%44,400570億5021万-12.88%13.650.74
09/032,4302,4602,4102,420-0.41%39,500580億904万-11.97%13.880.76
09/022,4402,4902,4302,430-2.8%42,800582億4875万-12.08%13.930.76
09/012,5702,6002,5002,500-3.47%58,600599億2669万-9.94%14.340.78
08/312,5502,5902,5102,590+0.78%40,800620億8405万-7%14.850.81
08/282,5702,5902,5402,570+4.9%52,800616億464万-7.92%14.740.8
08/272,5002,5102,4202,450+0.41%65,900587億2816万-12.47%14.050.77
08/262,3502,4402,3402,440+4.72%69,000584億8845万-13.32%13.990.76
08/252,2302,5202,2302,330-8.63%181,100558億5168万-17.76%13.360.73
08/242,6402,6902,5302,550-6.93%104,300611億2523万-10.62%14.620.8
08/212,8102,8202,7402,740-4.53%60,300656億7966万-4.26%15.710.86
08/202,9002,9302,8602,870-1.71%53,500687億9584万+0.35%16.460.9
08/192,9702,9802,9102,920-2.67%55,100699億9438万+2.38%16.740.91
08/182,9603,0102,9603,000+1.35%68,300719億1203万+5.56%17.20.94
08/172,8802,9602,8802,960+2.78%63,800709億5321万+4.67%16.970.93
08/142,9402,9402,8702,880-2.7%62,200690億3555万+2.38%16.520.9
08/132,9503,0002,9502,960-0.67%103,400709億5321万+5.64%16.970.93
08/122,9703,0102,9502,980-0.33%104,800714億3262万+6.89%17.090.93
08/112,9203,0002,9002,990+2.75%154,700716億7233万+7.67%17.150.94
08/102,8702,9102,8702,910+0.34%44,600697億5467万+5.36%16.690.91
08/072,8702,9102,8702,9000%49,500695億1496万+5.42%16.630.91
08/062,9102,9302,8702,900-0.34%65,900695億1616万+5.84%16.910.92
08/052,8802,9402,8602,910+2.11%131,800697億5587万+6.59%16.970.93
08/042,8802,8902,8102,850-1.04%68,000683億1761万+4.78%16.620.91