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
20177/1, 株式併合 10→1
2015
12/302,6902,7202,6902,710+0.74%54,600779億5275万-1.92%30.031.41
12/292,6602,6902,6602,690+1.13%41,100773億7745万-2.89%29.811.39
12/282,6202,6602,6002,660+1.14%186,400765億1451万-4.25%29.481.38
12/252,6602,6902,6202,630-1.13%308,100756億5156万-5.63%29.151.36
12/242,7002,7102,6602,660-1.48%136,100765億1451万-4.9%29.481.38
12/222,7002,7002,6902,700+0.37%82,200776億6510万-3.78%29.921.4
12/212,7102,7202,6902,690-1.47%95,700773億7745万-4.34%29.811.39
12/182,7502,8002,7202,730-0.36%108,400785億2805万-3.16%30.261.42
12/172,7102,7502,6902,740+2.62%119,000788億1570万-2.97%30.371.42
12/162,7002,7002,6702,670+0.38%72,500768億216万-5.65%29.591.38
12/152,7102,7102,6602,660-1.85%77,700765億1451万-6.31%29.481.38
12/142,6702,7102,6602,710-0.37%82,000779億5275万-4.85%30.031.41
12/112,7102,7502,7102,720-1.81%118,800782億4040万-4.7%30.141.41
12/102,7902,7902,7702,770-1.42%97,700796億7864万-3.08%30.71.44
12/092,8302,8302,8102,810-0.71%62,000808億2924万-1.75%31.141.46
12/082,8602,8602,8302,830-0.7%37,500814億453万-1.12%31.361.47
12/072,8602,8702,8502,850+0.35%45,100819億7983万-0.42%31.591.48
12/042,8402,8502,8302,840-0.35%41,400816億9218万-0.77%31.471.47
12/032,8602,8602,8402,8500%56,900819億7983万-0.42%31.591.48
12/022,8702,8702,8502,8500%43,700819億7983万-0.45%31.591.48
12/012,8602,8702,8502,850-0.35%41,500819億7983万-0.52%31.591.48
11/302,8602,8802,8502,8600%35,000822億6748万-0.28%31.71.48
11/272,8802,8802,8602,860-0.69%30,400822億6748万-0.35%31.71.48
11/262,8802,9002,8702,880+0.7%63,500828億4278万+0.28%31.921.49
11/252,8802,8802,8602,860-0.69%36,600822億6748万-0.45%31.71.48
11/242,8902,9102,8802,880-0.35%55,700828億4278万+0.14%31.921.49
11/202,8902,8902,8602,8900%34,500831億3043万+0.45%32.031.5
11/192,8902,9202,8702,890+0.35%91,700831億3043万+0.35%32.031.5
11/182,8802,9002,8702,880+0.35%42,000828億4278万-0.07%31.921.49
11/172,8802,8802,8602,870+0.7%42,900825億5513万-0.59%31.811.49
11/162,8502,8802,8402,850-0.7%40,900819億7983万-1.42%31.591.48
11/132,8402,8802,8402,870+0.35%29,000825億5513万-0.86%31.811.49
11/122,8902,8902,8502,860-1.38%42,800822億6748万-1.35%31.71.48
11/112,8702,9002,8702,900+0.69%49,100834億1807万-0.07%32.141.5
11/102,8602,8802,8602,8800%37,100828億4278万-0.83%31.921.49
11/092,8702,9002,8702,880+0.7%79,400828億4278万-0.89%31.921.49
11/062,8402,8602,8402,860+0.7%43,400822億6748万-1.65%31.71.48
11/052,8202,8402,8102,840+1.07%62,000816億9218万-2.34%31.471.47
11/042,8802,8802,8102,810-1.4%85,500808億2924万-3.3%31.141.46
11/022,8802,9202,8402,8500%114,100819億7983万-2.06%31.591.48
10/302,8402,8702,8202,850+0.71%111,400819億7983万-2.06%31.591.48
10/292,8602,8702,8302,830-1.05%75,500814億453万-2.75%31.361.47
10/282,8702,8802,8502,860-0.35%47,600822億6748万-1.82%31.71.48
10/272,9002,9102,8602,870-1.03%90,000825億5513万-1.58%31.811.49
10/262,9302,9402,9002,900-0.68%38,800834億1807万-0.62%32.141.5
10/232,9402,9502,9002,920+0.69%58,500839億9337万-0.03%32.361.51
10/222,9302,9302,9002,900-1.02%40,500834億1807万-0.82%32.141.5
10/212,9002,9402,8902,930+1.03%48,500842億8102万+0.07%32.471.52
10/202,9402,9402,9002,900-0.68%42,500834億1807万-1.09%32.141.5
10/192,9502,9502,9102,9200%62,000839億9337万-0.54%32.361.51
10/162,9502,9702,9202,920-1.35%76,800839億9337万-0.54%32.361.51
10/152,9302,9702,9302,960+0.68%65,100851億4396万+0.75%32.81.53
10/143,0203,0202,9302,940-2.33%69,700845億6867万+0.1%32.581.52
10/132,9703,0302,9703,010+1.35%80,200865億8221万+2.35%33.361.56
10/092,9502,9802,9202,970+1.02%74,800854億3161万+0.99%32.921.54
10/082,9702,9802,9202,940-1.01%71,800845億6867万-0.1%32.581.52
10/072,9402,9702,9202,970+0.68%49,200854億3161万+0.61%32.921.54
10/062,9702,9902,9402,9500%70,000848億5632万-0.37%32.691.53
10/052,9702,9702,9002,950+0.68%42,600848億5632万-0.51%32.691.53
10/022,9002,9402,8702,930+0.69%42,300842億8102万-1.31%32.471.52
10/012,8802,9202,8402,910+1.75%73,500837億572万-2.02%32.251.51
09/302,8502,8902,8402,860+1.78%62,300822億6748万-3.9%31.71.48
09/292,8402,8502,7802,810-2.77%71,800808億2924万-6.08%31.141.46
09/282,8402,9002,8102,890+1.4%64,500831億3043万-4.08%32.031.5
09/252,8402,8802,8002,8500%92,400819億7983万-6.06%31.591.48
09/242,8702,9002,8502,850-2.4%38,500819億7983万-6.77%31.591.48
09/182,9402,9402,8702,920-0.34%60,700839億9337万-5.16%32.361.51
09/172,9002,9402,9002,9300%65,400842億8102万-5.36%32.471.52
09/162,9802,9802,9102,930-1.35%57,200842億8102万-5.85%32.471.52
09/153,0003,0202,9602,970-0.67%39,800854億3161万-4.93%32.921.54
09/143,0203,0402,9702,990-0.66%60,500860億691万-4.69%33.141.55
09/112,9603,0302,9603,0100%69,600865億8221万-4.32%33.361.56
09/102,9503,0202,9303,010-0.33%69,500865億8221万-4.51%33.361.56
09/092,9603,0202,9503,020+4.14%76,700868億6986万-4.43%33.471.57
09/082,9602,9702,8902,900-2.36%51,500834億1807万-8.26%32.141.5
09/072,9003,0002,8902,970+0.68%74,200854億3161万-6.13%32.921.54
09/043,0303,0302,9202,950-2.64%91,300848億5632万-6.76%32.71.53
09/033,0703,1103,0103,030+0.33%43,700871億5750万-4.27%33.581.57
09/022,9803,1002,9703,0200%97,400868億6986万-4.34%33.471.57
09/013,1503,1503,0103,020-4.43%98,000868億6986万-4.1%33.471.57
08/313,1703,1703,1103,160-1.25%63,900908億9694万+0.57%35.021.64
08/283,0903,2003,0703,200+4.92%105,000920億4753万+2.27%35.471.66
08/273,1103,1103,0303,050+0.33%82,000877億3280万-2.12%33.81.58
08/262,9603,0502,9403,040+3.05%105,700874億4515万-2.22%33.691.58
08/252,9203,1102,8602,950-4.22%192,300848億5632万-4.9%32.71.53
08/243,1303,2103,0703,080-4.94%226,300885億9575万-0.65%34.141.6
08/213,2603,3403,2303,240-2.99%170,500931億9812万+4.82%35.911.68
08/203,3903,4103,3303,340-2.05%114,400960億7461万+8.58%37.021.73
08/193,4203,4503,4003,410-0.58%107,400980億8815万+11.51%37.791.77
08/183,3903,4503,3603,430+0.59%134,900986億6345万+13.01%38.021.78
08/173,3903,4603,3603,410+2.1%189,500980億8815万+13.29%37.791.77
08/143,3303,3803,3003,340+0.3%142,500960億7461万+11.93%37.021.73
08/133,2103,3603,2103,330+3.1%186,400957億8696万+12.42%36.911.73
08/123,2303,2803,2003,230-1.82%105,900929億1048万+9.83%35.81.67
08/113,2503,3503,2503,290+2.17%263,300946億3637万+12.36%36.461.71
08/103,1503,2403,1403,220+1.58%173,400926億2283万+10.61%35.691.67
08/073,1803,2003,1403,170-0.63%220,000911億8458万+9.39%35.131.64
08/063,0703,2003,0603,190+4.25%432,700917億5988万+10.46%35.361.65
08/052,9703,0602,9703,060+3.03%229,600880億2045万+6.32%33.911.59
08/042,9902,9902,9402,970-0.34%70,000854億3161万+3.41%32.921.54