株価チャート

2015/08/03～2015/12/29

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
20211/1, 株式分割 1→2
2015
12/29386386380383-0.65%24,80039億1104万-2.54%21.610.7
12/28375388371386+0.26%55,60039億3657万-1.91%21.750.71
12/253873883843850%177,20039億2636万-2.16%21.690.71
12/24385388384385-0.39%90,00039億2636万-2.16%21.690.71
12/22387389386386-0.64%26,80039億4167万-1.78%21.780.71
12/21389392388389-0.89%37,20039億6720万-1.15%21.920.71
12/18397397391392-1.26%26,20040億294万-0.25%22.120.72
12/17398398394397+1.66%25,60040億5400万+1.28%22.40.73
12/16386398386391+0.9%31,40039億8762万-0.38%22.030.72
12/15390396387387-0.9%33,80039億5188万-1.28%21.840.71
12/14391394389391-0.51%27,60039億8762万-0.38%22.030.72
12/11392399392393-0.25%20,40040億805万+0.13%22.150.72
12/10399399394394-2.72%31,60040億1826万+0.38%22.20.72
12/09400410395405+0.12%33,00041億3059万+3.19%22.820.74
12/08404408400404-0.86%91,20041億2548万+3.06%22.80.74
12/07403421403408+2%87,20041億6122万+3.95%22.990.75
12/04397403396400-0.37%61,20040億7953万+2.17%22.540.73
12/03396402396401+1.39%53,60040億9485万+2.56%22.630.74
12/02395399395396-0.13%25,20040億3868万+1.15%22.320.73
12/01395398394396+0.38%15,40040億4379万+1.02%22.340.73
11/30394395390395+0.13%30,80040億2847万+0.64%22.260.72
11/27400400394394-0.13%28,00040億2337万+0.25%22.230.72
11/26398400394395+0.13%32,80040億2847万+0.13%22.260.72
11/25390398390394+1.16%49,20040億2337万-0.25%22.230.72
11/24380390380390+1.96%37,60039億7741万-1.39%21.980.71
11/20381384381382+0.39%24,60039億83万-3.78%21.550.7
11/193833853803810%25,40038億8551万-4.4%21.470.7
11/18386386379381-1.04%48,20038億8551万-4.64%21.470.7
11/17386391374385-0.65%36,80039億2636万-3.63%21.690.71
11/16382387380387+1.31%22,20039億5188万-3.01%21.840.71
11/13383387382382-1.04%34,40039億83万-4.26%21.550.7
11/123853903833860%46,40039億4167万-3.02%21.780.71
11/11391391383386-1.28%26,80039億4167万-2.77%21.780.71
11/10395395380391-1.39%22,80039億9273万-1.51%22.060.72
11/09391399391397+1.67%50,60040億4889万+0.13%22.370.73
11/06390390385390-0.26%22,40039億8252万-1.02%22.010.72
11/05390394385391+0.39%32,00039億9273万-0.51%22.060.72
11/04377393375390-2.5%69,20039億7741万-0.64%21.980.71
11/02404404395400+0.25%24,80040億7953万+1.91%22.540.73
10/30403403399399-0.62%14,00040億6932万+1.92%22.480.73
10/29403403397401+0.63%15,40040億9485万+2.82%22.630.74
10/28396403394399-0.38%24,60040億6932万+2.18%22.480.73
10/27410410393400-2.32%49,80040億8464万+2.56%22.570.73
10/26410416407410-0.24%39,40041億8165万+5.27%23.110.75
10/23418418408411+0.12%33,00041億9186万+5.8%23.160.75
10/22419419408410-1.68%25,80041億8675万+6.22%23.130.75
10/21410422409417+1.83%37,40042億5823万+8.31%23.530.77
10/20418419406410-0.73%21,60041億8165万+6.92%23.110.75
10/19420425413413-1.67%44,80042億1228万+8.27%23.270.76
10/16413422413420+0.84%41,40042億8376万+10.69%23.670.77
10/15400417392416+4.26%50,40042億4802万+10.64%23.470.76
10/14406407391399-0.25%59,80040億7442万+6.68%22.510.73
10/13378403378400+4.99%74,00040億8464万+7.24%22.570.73
10/09381383378381+2.14%24,40038億9061万+2.42%21.50.7
10/08370380365373+0.95%31,80038億892万+0.27%21.050.68
10/07364371364370+1.23%14,80037億7318万-0.94%20.850.68
10/06369375363365-1.08%52,20037億2723万-2.14%20.590.67
10/05370373365369+0.27%16,40037億6808万-1.34%20.820.68
10/02365369364368+0.96%9,80037億5786万-1.6%20.760.68
10/01368380364365-0.27%44,40037億2212万-2.28%20.570.67
09/30368368363366+1.53%5,60037億3233万-2.01%20.620.67
09/29371371354360-4.76%51,40036億7617万-4%20.310.66
09/28381384376378-1.69%14,80038億5998万+0.27%21.330.69
09/25381385374385+1.05%16,60039億2636万+1.72%21.690.71
09/24380388380381-2.81%6,60038億8551万+0.13%21.470.7
09/18393393383392+0.51%18,40039億9784万+2.76%22.090.72
09/17387393382390+0.78%26,40039億7741万+1.96%21.980.71
09/16383395380387+2.66%21,40039億4678万+0.91%21.810.71
09/15374381371377+1.76%17,80038億4466万-1.95%21.240.69
09/143753793693700%15,20037億7829万-4.15%20.880.68
09/11375376363370+0.27%31,20037億7829万-4.64%20.880.68
09/10363374355369+1.37%19,40037億6808万-5.38%20.820.68
09/09356369355364+3.26%26,00037億1702万-7.14%20.540.67
09/08352360349353-1.4%35,60035億9958万-10.53%19.890.65
09/07357366350358-2.05%26,00036億5064万-9.95%20.170.66
09/04378379362365-3.18%57,80037億2723万-8.52%20.590.67
09/03382383376377+0.13%17,60038億4977万-6.22%21.270.69
09/02375389368377-0.4%30,80038億4466万-6.58%21.240.69
09/01383386377378-2.58%16,00038億5998万-6.67%21.330.69
08/31386394386388+0.52%24,80039億6210万-4.67%21.890.71
08/28381389375386+3.76%35,40039億4167万-5.62%21.780.71
08/27376388366372-0.8%65,00037億9871万-9.49%20.990.68
08/26359375358375+7.76%30,00038億2935万-9.42%21.160.69
08/25350383340348-6.7%95,20035億5363万-16.35%19.640.64
08/24398398370373-7.9%95,00038億892万-11.19%21.050.68
08/21405408405405-1.34%63,40041億3569万-4.26%22.850.74
08/20414416410411-0.48%35,00041億9186万-3.18%23.160.75
08/19414415410413-0.36%17,00042億1228万-2.94%23.270.76
08/18418419410414-0.48%25,20042億2760万-2.82%23.360.76
08/17425425415416-0.24%5,00042億4802万-2.58%23.470.76
08/14413422413417+0.97%18,60042億5823万-2.34%23.530.77
08/134104204104130%15,40042億1739万-3.5%23.30.76
08/12418419408413-1.9%30,80042億1739万-3.73%23.30.76
08/114244244184210%7,00042億9908万-2.09%23.750.77
08/10420421416421-0.24%6,40042億9908万-2.32%23.750.77
08/07424425414422-0.47%26,40043億929万-2.54%23.810.77
08/06424426419424+1.44%16,40043億2971万-2.3%23.920.78
08/05421430410418-0.48%44,00042億6844万-3.91%23.590.77
08/04418432414420+0.24%51,40042億8887万-3.67%23.70.77
08/03427427416419-0.24%21,60042億7866万-4.12%23.640.77