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
2015
12/30170174167172+1.18%24,10017億2194万-6.52%43.481.03
12/29169171168170+1.19%4,70017億192万-8.11%42.971.02
12/28164171164168+3.07%10,90016億8189万-9.68%42.471
12/25165170162163-3.55%29,10016億3184万-12.37%41.210.97
12/24175175166169-3.43%41,80016億9190万-10.11%42.721.01
12/22174181173175+0.57%18,50017億5197万-6.91%44.241.05
12/21178178166174-2.79%36,60017億4196万-7.94%43.991.04
12/18181183179179-2.19%14,60017億9202万-5.79%45.251.07
12/171841851791830%22,00018億3206万-4.19%46.261.09
12/16189189178183+0.55%64,70018億3206万-4.69%46.261.09
12/15190190182182-4.71%8,50018億2205万-5.7%46.011.09
12/141871911771910%75,90019億1215万-1.55%48.281.14
12/111921921901910%2,40019億1215万-1.55%48.281.14
12/10190192189191+0.53%5,10019億1215万-2.05%48.281.14
12/09192192190190-0.52%6,10019億214万-2.56%48.031.14
12/08191193189191-1.04%10,60019億1215万-2.55%48.281.14
12/07189194189193+0.52%11,40019億3218万-1.53%48.791.15
12/04191192189192+0.52%35,60019億2216万-2.54%48.541.15
12/03193195191191-1.55%14,90019億1215万-3.05%48.281.14
12/02191194191194+1.57%11,80019億4219万-2.02%49.041.16
12/01193193191191-1.04%5,90019億1215万-3.54%48.281.14
11/30195197190193-0.52%26,60019億3218万-3.02%48.791.15
11/27192196192194+1.57%33,60019億4219万-2.51%49.041.16
11/261901931901910%11,50019億1215万-4.5%48.281.14
11/25189192188191+0.53%17,30019億1215万-4.5%48.281.14
11/241911921881900%14,00019億214万-5%48.031.14
11/20189192189190+0.53%6,00019億214万-5.47%48.031.14
11/19191191188189-0.53%16,70018億9213万-5.97%47.781.13
11/18191192189190-0.52%8,60019億214万-5.47%48.031.14
11/171921931901910%22,50019億1215万-5.45%48.281.14
11/16191192187191-2.55%42,40019億1215万-5.45%48.281.14
11/13194196193196-0.51%20,40019億6221万-3.45%49.551.17
11/12196200194197-8.37%201,60019億7222万-2.96%49.81.18
11/11208215205215+3.37%115,40021億5242万+5.91%54.351.29
11/10205210204208+0.48%63,00020億8235万+2.46%52.581.24
11/09204208202207+2.48%37,90020億7233万+2.48%52.331.24
11/06200204199202+0.5%14,50020億2228万0%51.061.21
11/052012021982010%29,30020億1227万0%50.811.2
11/04205208200201-1.95%56,50020億1227万0%50.811.2
11/02206206203205+0.49%20,00020億5231万+1.99%51.821.23
10/302032062032040%18,70020億4230万+1.49%51.571.22
10/292052072012040%24,30020億4230万+2%51.571.22
10/28206208203204-0.97%13,10020億4230万+2%51.571.22
10/272062102042060%23,10020億6232万+3%52.081.23
10/26205212205206+0.49%42,10020億6232万+3%52.081.23
10/23206208204205-0.49%47,70020億5231万+2.5%51.821.23
10/22205208203206+0.98%49,10020億6232万+3%52.081.23
10/21200220198204+2%379,70020億4230万+2.51%51.571.22
10/20202203199200+0.5%23,80020億226万+0.5%50.561.2
10/192022041981990%36,50019億9224万0%50.311.19
10/16201202197199+0.51%42,60019億9224万+0.51%50.311.19
10/151962021961980%15,10019億8223万0%50.051.18
10/14205205197198-1.49%61,50019億8223万0%50.051.18
10/13213230194201-1.95%353,10020億1227万+1.52%50.811.2
10/09205208202205+0.99%58,00020億5231万+3.54%51.821.23
10/08202207200203-1.46%49,80020億3229万+2.53%51.321.21
10/07202210200206+4.04%105,60020億6232万+4.04%52.081.23
10/062002031981980%18,90019億8223万0%50.051.18
10/05196200196198+1.54%18,10019億8223万-0.5%50.051.18
10/02195198194195+0.52%7,90019億5220万-2.01%49.291.17
10/01195200189194+0.52%34,50019億4219万-2.51%49.041.16
09/30191196191193+1.05%6,40019億3218万-3.02%48.791.15
09/29198198187191-3.54%49,30019億1215万-4.5%48.281.14
09/281992011961980%18,40019億8223万-1.98%50.051.18
09/251992031961980%48,50019億8223万-2.94%50.051.18
09/24197206197198-1%93,30019億8223万-3.88%50.051.18
09/18205207200200-0.99%45,90020億226万-3.85%50.561.2
09/17198215198202+2.54%182,20020億2228万-4.27%51.061.21
09/16205206194197-3.9%130,80019億7222万-7.94%49.81.18
09/15202207202205+0.99%36,00020億5231万-4.21%51.821.23
09/14204205200203+1.5%67,60020億3229万-5.14%51.321.21
09/11195202195200+1.01%59,70020億226万-6.54%50.561.2
09/10194199192198+1.02%38,50019億8223万-7.91%50.051.18
09/09195196192196+4.26%41,50019億6221万-8.84%49.551.17
09/08196196188188-4.08%32,40018億8212万-12.96%47.531.12
09/071941981921960%76,40019億6221万-9.26%49.551.17
09/04202202194196-2%61,30019億6221万-9.68%49.551.17
09/03203207198200+1.01%33,90020億226万-7.83%50.561.2
09/02199205195198-1.98%46,30019億8223万-9.17%50.051.18
09/01210213201202-4.27%82,30020億2228万-7.34%51.061.21
08/31222228209211+2.43%312,60021億1238万-3.65%53.341.26
08/28206212203206+2.49%159,80020億6232万-5.5%52.081.23
08/27208212200201-2.43%68,90020億1227万-8.22%50.811.2
08/26198210196206+5.64%140,00020億6232万-5.94%52.081.23
08/25192205183195-1.02%135,90019億5220万-10.96%49.291.17
08/24208220192197-12.05%308,00019億7222万-10.45%49.81.18
08/21230235224224-4.27%151,50022億4253万+1.36%56.631.34
08/20238260232234-2.9%917,20023億4264万+6.36%59.151.4
08/19248249240241-1.63%201,60024億1272万+10.05%60.921.44
08/18275277245245-5.41%484,40024億5276万+12.39%61.931.46
08/17265271250259-5.13%551,60025億9292万+19.91%65.471.55
08/14308360257273-3.87%6,089,30027億3308万+27.57%69.011.63
08/13233284231284+39.22%3,868,50028億4320万+34.6%71.791.7
08/12203207203204-0.49%14,00020億4230万-1.92%51.571.22
08/11204207203205+0.99%8,10020億5231万-1.91%51.821.23
08/10204205202203-0.98%13,00020億3229万-2.87%51.321.21
08/07206209205205-1.91%4,70020億5231万-2.38%51.821.23
08/06208211206209+1.46%10,00020億9236万-0.95%52.831.25
08/05208208204206-0.48%10,10020億6232万-2.37%52.081.23
08/04206209205207+0.49%7,50020億7233万-1.9%52.331.24