株価チャート

2015/07/29～2015/12/24

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
12/24376419370384+6.67%1,290,800106億6752万+14.97%11.722.41
12/22348384347360+1.98%345,200100億80万+8.76%10.992.26
12/21365365349353-5.11%178,10098億281万+7.62%10.772.21
12/18373377359372-1.33%232,900103億3044万+14.46%11.352.33
12/17370384361377+3.29%662,200104億6929万+17.45%11.52.36
12/16343366335365+7.99%544,100101億3605万+15.14%11.142.29
12/15335349324338+2.42%466,50093億8626万+7.99%10.312.12
12/14310331310330+3.77%195,60091億6410万+6.45%10.072.07
12/11320322318318-0.93%22,70088億3086万+3.25%9.71.99
12/10307324307321+3.22%123,90089億1417万+4.9%9.82.01
12/09315316311311-1.58%67,00086億3647万+1.97%9.491.95
12/08319322315316-2.47%63,50087億7532万+4.29%9.641.98
12/07320329320324+1.57%60,30089億9748万+7.28%9.892.03
12/04311323311319+0.63%61,30088億5863万+7.05%9.732
12/03328328312317-3.94%122,80088億309万+7.46%9.671.99
12/02324337324330+1.54%98,40091億6410万+12.63%10.072.07
12/013223303213250%146,00090億2525万+12.07%9.922.04
11/30340340317325-2.99%206,60090億2525万+13.24%9.922.04
11/27337338332335-1.47%159,40093億295万+17.96%10.222.1
11/26327340323340+5.26%248,10094億4180万+21.43%10.382.13
11/25317339313323+0.62%271,60089億6971万+17.03%9.862.02
11/24321326306321-1.53%339,50089億1417万+18.01%9.82.01
11/20320337316326+3.16%641,90090億5302万+21.19%9.952.04
11/19308322308316+0.64%517,40087億7532万+18.8%9.641.98
11/18291323288314+9.41%870,10087億1978万+19.39%9.581.97
11/17287291284287-0.69%100,40079億6999万+9.96%8.761.8
11/16290294287289-1.03%199,20080億2553万+11.15%8.821.81
11/13267292266292+8.15%294,20081億884万+13.18%8.911.83
11/12275275270270-1.82%23,90074億9790万+5.88%8.241.69
11/11263277262275+4.96%109,80076億3675万+8.7%8.391.72
11/10261264261262-1.13%26,40072億7574万+4.38%81.64
11/09267272264265-3.64%151,30073億5905万+6.43%8.091.66
11/06271284253275+0.36%271,70076億3675万+11.34%8.391.72
11/05280284271274-3.52%100,60076億898万+12.3%8.361.72
11/04279284272284+1.43%227,80078億8668万+17.36%8.671.78
11/02286293278280+3.7%1,184,60077億7560万+17.15%8.541.75
10/30248275248270+10.66%1,080,60074億9790万+14.41%8.241.69
10/29251251242244-1.61%16,30067億7588万+4.27%7.451.53
10/28247251247248-1.2%17,60068億8696万+6.9%7.571.55
10/27254254250251-1.18%29,70069億7027万+8.66%7.661.57
10/26255257250254-1.17%56,00070億5358万+10.43%7.751.59
10/23243265241257+7.98%247,80071億3689万+12.72%7.841.61
10/22239241236238+0.42%25,20066億926万+5.31%7.261.49
10/21238238236237-1.66%14,80065億8149万+5.33%7.231.48
10/202392432392410%16,20066億9257万+7.59%7.351.51
10/192422432382410%9,90066億9257万+8.07%7.351.51
10/16243243238241+0.84%20,00066億9257万+9.05%7.351.51
10/15247252236239-5.16%76,80066億3703万+8.64%7.291.5
10/14261261251252-2.7%55,80069億9804万+15.6%7.691.58
10/13255260252259-1.52%103,70071億9243万+19.91%7.91.62
10/09236268236263+10.5%653,10073億351万+22.9%8.031.65
10/08223246222238+8.18%282,00066億926万+11.74%7.261.49
10/07221223220220-1.35%20,60061億940万+3.77%6.711.38
10/06224225221223+0.9%27,90061億9271万+5.19%6.81.4
10/05223224220221+1.38%41,80061億3717万+4.25%6.741.38
10/02210224209218+4.81%63,40060億5386万+3.32%6.651.37
10/01208210207208-1.42%10,00057億7616万-0.95%6.351.3
09/30206213206211+2.43%12,20058億5947万+0.48%18.161.41
09/29212212206206-3.29%9,60057億2062万-2.83%17.731.38
09/28209214207213+0.47%14,20059億1501万-0.47%18.331.42
09/25210212206212+3.41%13,50058億8724万-2.3%18.251.42
09/24207209204205-4.21%22,50056億9285万-6.39%17.641.37
09/18209216209214-1.38%19,50059億4278万-3.6%18.421.43
09/172132172132170%32,80060億2609万-3.13%18.681.45
09/16211220208217+2.84%39,60060億2609万-3.98%18.681.45
09/15208213207211+1.44%10,10058億5947万-7.86%18.161.41
09/14213213208208-0.95%22,80057億7616万-9.96%17.91.39
09/11206213206210+1.45%30,30058億3170万-10.26%18.071.4
09/10206209203207-1.43%16,10057億4839万-12.29%17.811.38
09/09207210206210+3.45%9,90058億3170万-12.13%18.071.4
09/08206208200203-1.93%22,30056億3731万-15.77%17.471.36
09/07202207200207+0.49%15,50057億4839万-14.81%17.811.38
09/04205207196206+0.49%21,90057億2062万-16.26%17.731.38
09/03210212203205-1.44%18,30056億9285万-17.34%17.641.37
09/02206216200208-3.7%43,50057億7616万-17.13%17.91.39
09/01223224216216-4.42%20,00059億9832万-14.62%18.591.44
08/31225226221226+0.44%21,80062億7602万-11.37%19.451.51
08/28221230214225+6.13%59,70062億4825万-12.45%19.361.5
08/27211215208212+3.41%60,30058億8724万-18.15%18.251.42
08/26198208194205+5.13%163,50056億9285万-21.46%17.641.37
08/25200215191195-8.02%219,40054億1515万-26.14%16.781.3
08/24234240212212-15.2%123,10058億8724万-20.6%18.251.42
08/21260260247250-6.37%65,00069億4250万-7.06%21.521.67
08/20269269266267-0.74%23,20074億1459万-0.74%22.981.78
08/19272272269269-0.74%18,00074億7013万0%23.151.8
08/18275275271271-0.73%8,20075億2567万+0.74%23.321.81
08/17272275269273+0.37%29,90075億8121万+1.87%23.51.82
08/14274281272272-0.37%22,30075億5344万+1.87%23.411.82
08/132732752712730%22,00075億8121万+2.63%23.51.82
08/12278281272273-1.09%25,80075億8121万+2.63%23.51.82
08/11287290274276-1.43%113,90076億6452万+3.76%23.751.84
08/10268284265280+4.87%141,40077億7560万+5.66%24.11.87
08/072672732662670%47,10074億1459万+0.75%22.981.78
08/06266270265267+0.75%64,40074億1459万+0.38%22.981.78
08/05266266264265+0.38%6,20073億5905万-0.38%22.811.77
08/04264265264264-0.38%44,80073億3128万-0.75%22.721.76
08/03265268265265-1.49%110,80073億5905万-0.38%22.811.77
07/31267269267269+0.75%35,80074億7013万+0.75%23.151.8
07/30261272258267+1.52%43,20074億1459万0%22.981.78
07/29270270263263-3.31%24,40073億351万-1.87%22.631.76