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
12/3041434043+7.5%326,60025億5910万0%-1.06
12/2941424040-2.44%164,70023億8056万-6.98%-0.98
12/28404140410%172,50024億4007万-4.65%-1.01
12/2540413741-2.38%1,172,00024億4007万-4.65%-1.01
12/2441434042+7.69%1,175,30024億9959万-2.33%-1.03
12/2239403739-2.5%1,592,90023億2104万-9.3%-0.96
12/2141424040-4.76%1,140,70023億8056万-6.98%-0.98
12/1847474142-10.64%2,602,70024億9959万-2.33%-1.03
12/1748484347-4.08%1,501,60027億9716万+9.3%-1.16
12/1650514949-2%577,10029億1618万+16.67%-1.21
12/1551514850-1.96%1,494,20029億7570万+19.05%-1.23
12/1449524851+4.08%1,703,10030億3521万+24.39%-1.25
12/1147504649+6.52%2,026,10029億1618万+19.51%-1.21
12/1044474346+6.98%1,456,50027億3764万+15%-1.13
12/0944444143-2.27%608,00025億5910万+7.5%-1.06
12/0843444344+2.33%321,30026億1861万+10%-1.08
12/0742444243+2.38%478,50025億5910万+7.5%-1.06
12/04424341420%357,50024億9959万+5%-1.03
12/03424341420%110,90024億9959万+5%-1.03
12/02424241420%68,60024億9959万+5%-1.03
12/0141424142+2.44%344,10024億9959万+5%-1.03
11/30414241410%187,30024億4007万+2.5%-1.01
11/2741424041-2.38%258,00024億4007万+2.5%-1.01
11/26424241420%219,80024億9959万+5%-1.03
11/2541424042+5%245,30024億9959万+5%-1.03
11/24414240400%206,70023億8056万0%-0.98
11/2042423940-2.44%738,50021億6593万0%-0.9
11/1940413941+5.13%511,70022億2008万+2.5%-0.92
11/1839403839+2.63%440,50021億1178万-2.5%-0.87
11/1736393638+2.7%276,30020億5763万-7.32%-0.85
11/16363735370%256,60020億348万-9.76%-0.83
11/13373837370%391,40020億348万-11.9%-0.83
11/12363834370%2,146,30020億348万-11.9%-0.83
11/1139393737-7.5%988,50020億348万-11.9%-0.83
11/1039403940+2.56%89,30021億6593万-4.76%-0.9
11/09404039390%124,30021億1178万-7.14%-0.87
11/0638403839+2.63%310,10021億1178万-7.14%-0.87
11/05393938380%155,60020億5763万-9.52%-0.85
11/0438393838-2.56%334,10020億5763万-9.52%-0.85
11/02394038390%366,10021億1178万-7.14%-0.87
10/3039403939-2.5%390,50021億1178万-7.14%-0.87
10/2941413940-2.44%467,10021億6593万-4.76%-0.9
10/28414240410%465,50022億2008万-2.38%-0.92
10/2742434041-2.38%1,049,30022億2008万-2.38%-0.92
10/2643444242-2.33%422,60022億7423万0%-0.94
10/2343444243+2.38%142,40023億2837万+2.38%-0.96
10/22424342420%66,80022億7423万0%-0.94
10/21434341420%528,90022億2301万0%-0.92
10/2044444242-4.55%396,50022億2301万+2.44%-0.92
10/1945474344-6.38%687,90023億2886万+7.32%-0.96
10/1644484447+6.82%578,90024億8765万+14.63%-1.03
10/1544474344+2.33%730,20023億2886万+7.32%-0.96
10/1451514343-17.31%2,381,50022億7594万+4.88%-0.94
10/1350535052+4%1,703,40027億5230万+30%-1.14
10/0947504750+6.38%1,399,40026億4644万+25%-1.09
10/0844474347+6.82%1,196,30024億8765万+17.5%-1.03
10/0741444144+10%564,40023億2886万+12.82%-0.96
10/06414140400%44,30021億1715万+2.56%-0.88
10/0541414040-2.44%26,80021億1715万+2.56%-0.88
10/02404139410%61,80021億7008万+5.13%-0.9
10/0139413841+5.13%239,80021億7008万+5.13%-0.9
09/30394038390%154,50021億1178万0%-0.87
09/29393937390%217,20021億1178万0%-0.87
09/28394039390%60,00021億1178万0%-0.87
09/2538403739+2.63%143,40021億1178万-2.5%-0.87
09/24383837380%254,20020億5763万-5%-0.85
09/18373937380%76,20015億9266万-5%-0.66
09/17383936380%495,10015億9266万-5%-0.66
09/16383937380%260,60015億9266万-7.32%-0.66
09/1540403838-5%295,30015億9266万-7.32%-0.66
09/1438403840+2.56%181,10016億7649万-2.44%-0.69
09/1137393739+5.41%209,10016億3458万-4.88%-0.68
09/1037383637-2.63%169,20015億5075万-9.76%-0.64
09/0938393738+2.7%183,50015億9266万-9.52%-0.66
09/0839393737-5.13%134,20015億5075万-11.9%-0.64
09/0739393839-2.5%245,90016億3458万-7.14%-0.68
09/0441423940-2.44%118,20016億7649万-6.98%-0.69
09/0340424041+2.5%79,30017億1840万-4.65%-0.71
09/0238413740-2.44%196,50016億7649万-6.98%-0.69
09/01414241410%190,20017億1840万-4.65%-0.71
08/31404140410%128,50017億1840万-4.65%-0.71
08/28414240410%123,40017億1840万-6.82%-0.71
08/2739413941+2.5%103,60017億1840万-6.82%-0.71
08/2637403740+8.11%323,70016億7649万-9.09%-0.69
08/2537393337-5.13%799,30015億5075万-15.91%-0.64
08/2442433739-9.3%931,90016億3458万-13.33%-0.68
08/2143444343-2.27%374,60015億9368万-4.44%-0.66
08/20444443440%133,80016億3074万-2.22%-0.67
08/19444443440%91,10016億3074万-2.22%-0.67
08/18444443440%58,70016億3074万-2.22%-0.67
08/1744454344+2.33%175,70016億3074万-2.22%-0.67
08/1444454343-2.27%281,70015億9368万-6.52%-0.66
08/13444543440%269,70016億3074万-4.35%-0.67
08/1245454444-2.22%333,60016億3074万-4.35%-0.67
08/1145454445+2.27%268,40016億6780万-2.17%-0.69
08/10444544440%395,40016億3074万-6.38%-0.67
08/07444543440%558,60016億3074万-6.38%-0.67
08/0645454444-2.22%181,60016億3074万-6.38%-0.67
08/0546464445-2.17%539,30016億6780万-4.26%-0.69
08/0445464546+2.22%125,20017億486万-4.17%-0.7