株価チャート

2015/07/30~2015/12/25

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
12/25753753715720-2.96%27,600220億1760万-6.01%5.730.78
12/24762762740742-1.33%30,800226億9036万-3.39%5.90.8
12/22741758741752+1.08%37,500229億9616万-2.21%5.980.82
12/21742746738744-1.2%36,400227億5152万-3.25%5.920.81
12/18772777749753-3.46%43,100230億2674万-2.08%5.990.82
12/17767786762780+2.5%67,000238億5240万+1.69%6.20.85
12/16755767751761+1.06%25,700232億7138万-0.39%6.050.82
12/15790790749753-2.08%61,100230億2674万-1.05%5.990.82
12/147447717447690%48,100235億1602万+1.45%6.110.83
12/11779787757769+2.67%101,200235億1602万+1.85%6.110.83
12/10755758748749-0.66%32,800229億442万-0.27%5.960.81
12/09755765747754-1.18%52,500230億5732万+0.8%60.82
12/08775777762763-1.42%51,200233億3254万+2.55%6.070.83
12/07783793771774-0.26%32,500236億6892万+4.45%6.150.84
12/04800800772776-3.84%69,700237億3008万+5.29%6.170.84
12/03796815796807+2.15%84,000246億7806万+10.1%6.420.87
12/02782794776790+2.46%84,900241億5820万+8.37%6.280.86
12/01780780750771-1.15%55,100235億7718万+6.2%6.130.84
11/30780793775780-0.38%70,300238億5240万+7.88%6.20.85
11/27775784771783+1.56%68,100239億4414万+8.75%6.230.85
11/26778780766771-0.13%58,400235億7718万+7.53%6.130.84
11/25777780770772-0.52%72,300236億776万+8.12%6.140.84
11/24767776764776+1.04%58,800237億3008万+9.14%6.170.84
11/20774778764768-0.78%63,200234億8544万+8.63%6.110.83
11/19767777766774+1.18%71,000236億6892万+10.1%6.150.84
11/18760770760765-0.26%63,800233億9370万+9.44%6.080.83
11/17763773756767+0.92%79,400234億5486万+10.36%6.10.83
11/16744760744760+2.01%101,400232億4080万+9.83%6.040.82
11/13693745683745+7.5%143,700227億8210万+8.44%5.920.81
11/12716750678693-2.53%117,700211億9194万+1.46%5.510.75
11/11694718688711+3.8%44,200217億4238万+4.41%5.650.77
11/10684689682685-0.72%10,900209億4730万+1.18%5.450.74
11/09682699682690+1.02%39,500211億20万+2.37%5.490.75
11/06679691667683+0.44%32,900208億8614万+1.79%5.430.74
11/05667690662680+3.03%23,400207億9440万+1.8%5.410.74
11/04680680656660+0.15%46,300201億8280万-0.6%5.250.72
11/02674683657659-3.65%43,700201億5222万-0.45%5.240.71
10/30679691679684+0.29%27,200209億1672万+3.64%5.440.74
10/29685691676682+0.44%58,200208億5556万+3.96%5.420.74
10/28697704670679-2.16%40,000207億6382万+3.82%5.40.74
10/27703708689694-2.12%23,700212億2252万+6.61%5.520.75
10/26717720685709-0.42%42,000216億8122万+9.58%5.640.77
10/23710715700712+2.01%55,800217億7296万+10.9%5.660.77
10/22702709697698-0.57%21,200213億4484万+9.4%5.550.76
10/21698710685702+1.01%62,400214億6716万+10.73%5.580.76
10/20695698686695+0.43%25,400212億5310万+10.32%5.530.75
10/19686699681692+1.32%37,800211億6136万+10.37%5.50.75
10/16688688676683-0.15%37,800208億8614万+9.63%5.430.74
10/15680687670684+5.07%84,000209億1672万+10.5%5.440.74
10/14680680649651-4.82%61,300199億758万+5.85%5.180.71
10/13672690670684+1.63%35,800209億1672万+11.58%5.440.74
10/09664674643673+3.22%40,400205億8034万+10.33%5.350.73
10/08637657628652+0.77%25,100199億3816万+7.41%5.180.71
10/07624652617647+3.52%45,500197億8526万+6.77%5.140.7
10/06625630619625+0.97%24,400191億1250万+3.31%4.970.68
10/05624625616619-0.16%17,100189億2902万+2.48%4.920.67
10/02616622607620+0.65%20,300189億5960万+2.82%4.930.67
10/01603622595616+2.84%19,300188億3728万+2.5%4.90.67
09/30588606587599+4.17%27,500183億1742万-0.17%4.760.65
09/29606606569575-6.35%44,900175億8350万-4.64%4.570.62
09/286136185996140%27,700187億7612万+1.15%4.880.67
09/25612616586614+3.72%44,900187億7612万+0.49%4.880.67
09/24617617591592-5.13%54,200181億336万-3.74%4.710.64
09/18605630593624+3.48%87,000190億8192万+0.81%4.960.68
09/17589603577603+1.69%30,100184億3974万-3.05%4.790.65
09/16598602583593-0.17%14,900181億3394万-5.27%4.720.64
09/15599603588594+0.17%33,600181億6452万-5.71%4.720.64
09/14603608590593-1.66%21,300181億3394万-6.47%4.720.64
09/11590615588603-0.66%54,200184億3974万-5.78%4.790.65
09/10600609586607-1.62%30,700185億6206万-5.6%4.830.66
09/09601618591617+6.2%36,900188億6786万-4.19%4.910.67
09/08613616577581-0.34%40,800177億6698万-9.78%4.620.63
09/07583596566583-1.52%37,800178億2814万-9.75%4.640.63
09/04623623576592-3.74%48,100181億336万-8.64%4.710.64
09/03610627606615+2.84%38,900188億670万-5.38%4.890.67
09/02593616571598-0.83%45,600182億8684万-8.14%4.750.65
09/01620631601603-2.9%68,700184億3974万-7.52%4.790.65
08/31627632608621+0.16%31,700189億9018万-4.75%4.940.67
08/28618630617620+2.14%45,400189億5960万-4.91%4.930.67
08/27599621599607+3.41%71,000185億6206万-6.9%4.830.66
08/26576593560587+3.71%83,700179億5046万-10.24%4.670.64
08/25565615560566-6.45%125,000173億828万-13.72%4.50.61
08/24649663601605-9.57%96,700185億90万-8.19%4.810.66
08/21669675664669-1.91%57,300204億5802万+1.36%5.320.73
08/20696699676682-2.99%53,100208億5556万+3.49%5.420.74
08/19711724693703-1.13%57,500214億9774万+7%5.590.76
08/18711720707711+0.28%39,600217億4238万+8.55%5.650.77
08/17704714693709+2.16%69,300216億8122万+8.91%5.640.77
08/14702703691694-1.7%33,100212億2252万+7.26%5.520.75
08/13680730680706+3.07%95,300215億8948万+9.8%5.610.77
08/12688703680685-2.28%82,200209億4730万+7.03%5.450.74
08/11741741695701-5.4%131,100214億3658万+9.87%5.570.76
08/10672741670741+11.93%326,600226億5978万+16.51%5.890.8
08/07641665641662+3.76%75,700202億4396万+4.58%5.260.72
08/06635644628638+1.43%38,800195億1004万+0.95%5.070.69
08/05626640604629+0.64%33,900192億3482万-0.63%50.68
08/04638638604625-1.73%25,300191億1250万-1.42%4.970.68
08/03639639631636-0.47%5,500194億4888万+0.16%5.060.69
07/31632646623639+1.59%21,000195億4062万+0.47%5.080.69
07/306316396256290%30,900192億3482万-1.26%50.68