株価チャート

2015/06/16～2015/12/28

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, 株式併合 5→1
2015
12/282,7802,7902,7802,790-0.71%2,200305億865万-3.16%6.740.47
12/252,8152,8152,8102,810-0.18%2,400307億2735万-2.6%6.790.48
12/242,8152,8152,8152,815-0.35%800307億8202万-2.63%6.80.48
12/222,8402,8402,8252,825-0.88%1,200308億9137万-2.38%6.830.48
12/212,8252,8502,8252,850+0.53%600311億6475万-1.62%6.890.48
12/182,8302,8352,8302,835+0.71%400310億72万-2.17%6.850.48
12/172,8502,8502,8102,815-1.05%3,600307億8202万-2.93%6.80.48
12/162,8552,8552,8452,845-0.52%1,800311億1007万-2%6.870.48
12/112,8552,8602,8552,860-0.87%400312億7410万-1.58%6.910.49
12/102,9002,9002,8602,885-1.7%4,600315億4747万-0.72%6.970.49
12/092,9352,9352,9352,935+0.17%200320億9422万+0.89%7.090.5
12/072,9352,9352,9302,930+0.17%400320億3955万+0.72%7.080.5
12/042,9252,9252,9252,9250%200319億8487万+0.62%7.070.5
12/032,9202,9252,9202,9250%1,000319億8487万+0.65%7.070.5
12/022,9302,9302,9252,925+0.34%400319億8487万+0.69%7.070.5
12/012,9452,9452,9152,915+0.87%400318億7552万+0.41%7.040.49
11/302,8602,8902,8602,890-0.69%2,400316億215万-0.34%6.980.49
11/272,9102,9102,9102,910+0.34%200318億2085万+0.38%7.030.49
11/252,9252,9252,9002,900+0.17%800317億1150万+0.1%7.010.49
11/242,8952,8952,8802,8950%800316億5682万-0.1%6.990.49
11/202,9352,9352,8702,895-1.7%4,000316億5682万-0.03%6.990.49
11/192,9252,9452,9252,945+0.68%800322億357万+1.73%7.120.5
11/182,9302,9302,9252,925+1.39%800319億8487万+0.97%7.070.5
11/132,8852,8852,8852,8850%400315億4747万-0.35%6.970.49
11/122,8852,8852,8852,885-0.69%200315億4747万-0.41%6.970.49
11/112,9052,9052,9052,905-1.69%200317億6617万+0.17%7.020.49
11/102,9252,9552,9252,955+1.9%600323億1292万+1.86%7.140.5
11/092,9002,9002,9002,900+0.69%400317億1150万+0.07%7.010.49
11/062,8802,8802,8802,8800%200314億9280万-0.55%6.960.49
11/052,9052,9052,8802,880-0.35%1,200314億9280万-0.45%6.960.49
11/042,9152,9152,8902,890-0.34%400316億215万-0.1%6.980.49
11/022,9002,9002,9002,9000%200317億1150万+0.24%7.010.49
10/292,9002,9002,9002,900+0.87%200317億1150万+0.24%7.010.49
10/282,8752,8752,8752,875-2.71%200314億3812万-0.62%6.950.49
10/262,9652,9652,9552,955+1.03%1,800323億1292万+2.18%7.140.5
10/232,8952,9252,8952,925+1.56%800319億8487万+1.21%7.070.5
10/222,8852,8852,8652,880-0.69%1,800314億9280万-0.28%6.960.49
10/212,8852,9002,8852,9000%600317億1150万+0.35%7.010.49
10/202,8952,9002,8952,900+0.87%400317億1150万+0.42%7.010.49
10/132,8752,8752,8752,875+0.88%800314億3812万-0.45%6.950.49
10/082,8502,8502,8502,850-0.35%200311億6475万-1.38%6.890.48
10/072,8602,8602,8602,860-0.52%200312億7410万-1.17%6.910.49
10/052,8752,8752,8752,875-1.54%400314億3812万-0.79%6.950.49
10/022,9202,9202,9202,920+3.18%200319億3020万+0.69%7.050.5
10/012,8302,8302,8302,830-1.74%200309億4605万-2.45%6.840.48
09/282,8502,8802,8502,880-3.68%800314億9280万-0.86%6.960.49
09/252,9802,9902,9802,990+3.64%800326億9565万+2.82%7.220.51
09/242,8852,8852,8852,885-1.87%200315億4747万-0.69%6.970.49
09/182,9402,9402,9402,9400%3,000321億4890万+1.03%7.10.5
09/162,9402,9402,9402,9400%200321億4890万+0.82%7.10.5
09/152,8902,9402,8902,940+1.73%400321億4890万+0.34%7.10.5
09/112,8902,8902,8902,890+1.4%400316億215万-1.63%6.980.49
09/092,8502,8502,8502,850+2.15%200311億6475万-3.29%6.890.48
09/082,8252,8252,7902,790-2.96%1,000305億865万-5.68%6.740.47
09/072,8752,8752,8752,875-0.52%200314億3812万-3.33%6.950.49
09/032,8602,8902,8602,890-0.34%600316億215万-3.22%6.980.49
09/022,9502,9502,9002,9000%800317億1150万-3.37%7.010.49
09/012,9002,9002,9002,900+1.58%200317億1150万-3.85%7.010.49
08/312,8552,8552,8552,855-1.55%600312億1942万-5.78%6.90.48
08/282,8952,9502,8952,900+0.17%3,400317億1150万-4.67%7.010.49
08/272,8952,8952,8952,895-1.03%200316億5682万-5.14%6.990.49
08/252,9252,9252,9252,925+3.17%400319億8487万-4.16%7.070.5
08/242,8852,8852,8352,835-2.24%800310億72万-7.26%6.850.48
08/212,9302,9302,9002,900-1.02%2,800317億1150万-5.32%7.010.49
08/202,9602,9702,9302,930-1.01%2,400320億3955万-4.72%7.080.5
08/192,9552,9602,9552,960+0.17%800323億6760万-3.8%7.150.5
08/182,9552,9552,9552,955+1.03%400323億1292万-3.9%7.140.5
08/172,9252,9252,9252,925-1.02%1,000319億8487万-4.85%7.070.5
08/142,9552,9552,9552,955+1.03%200323億1292万-4%7.140.5
08/132,9302,9352,9252,925-0.51%2,000319億8487万-5.06%7.070.5
08/122,9552,9552,9402,940+0.34%1,200321億4890万-4.73%7.10.5
08/113,0003,0002,9252,930-2.5%5,400320億3955万-5.18%7.080.5
08/103,0153,1003,0053,005-3.06%5,200328億5967万-2.81%7.260.51
08/053,1003,1003,1003,100-5.78%200338億9850万+0.23%7.490.53
08/043,2903,2903,2903,290+5.28%400359億7615万+6.51%7.950.56
07/313,1253,1253,1253,1250%200341億7187万+1.66%7.550.53
07/273,1253,1253,1253,1250%600341億7187万+1.92%7.550.53
07/243,1753,1753,1253,125-1.57%400341億7187万+2.22%7.550.53
07/233,1753,1753,1753,1750%600347億1862万+4.13%7.670.54
07/223,1403,1753,1403,175-3.35%400347億1862万+4.51%7.670.54
07/213,2753,2853,2753,285+0.31%800359億2147万+8.42%7.940.56
07/173,2503,2753,2503,275+0.77%4,000358億1212万+8.55%7.910.56
07/163,1503,2503,1503,250+3.17%1,800355億3875万+8.19%7.850.55
07/153,1403,1903,1253,150+0.32%1,600344億4525万+5.28%7.610.53
07/143,0203,1403,0203,140+8.28%1,200343億3590万+5.23%7.590.53
07/092,9002,9002,9002,900-4.76%800317億1150万-2.59%7.010.49
07/073,0453,0453,0453,045+1.5%200332億9707万+2.22%7.360.52
07/033,0003,0003,0003,000-5.96%200328億500万+0.77%7.250.51
07/023,1903,1903,1903,190+6.69%1,200348億8265万+7.23%7.710.54
07/012,9902,9902,9902,990+3.46%200326億9565万+0.84%7.220.51
06/292,8902,8902,8902,890-1.7%400316億215万-2.46%6.980.49
06/262,9502,9502,9402,940-2.65%400321億4890万-0.88%7.10.5
06/253,0303,0303,0153,020-0.49%1,400330億2370万+1.85%7.30.51
06/243,0103,0353,0103,035-0.16%1,000331億8772万+2.46%7.330.52
06/233,0403,0403,0403,0400%2,400332億4240万+2.77%7.350.52
06/222,9903,0402,9903,040+1.67%400332億4240万+2.95%7.350.52
06/193,0403,0402,9902,990-1.64%3,600326億9565万+1.42%7.220.51
06/182,9753,0402,9753,040+2.01%2,400332億4240万+3.16%7.350.52
06/172,9802,9802,9802,980+1.71%400325億8630万+1.26%7.20.51
06/162,9302,9302,9302,930+0.51%600320億3955万-0.44%7.080.5