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
12/30123125123125+1.63%160,700141億3350万-1.57%-3.25
12/291231231211230%155,400139億736万-3.15%-3.2
12/281201231191230%226,300139億736万-3.15%-3.2
12/25126126121123-3.15%698,900139億736万-3.15%-3.2
12/24125127124127+2.42%389,100143億5963万0%-3.3
12/22125127124124-1.59%336,300140億2043万-2.36%-3.23
12/21126127126126-0.79%140,800142億4656万-0.79%-3.28
12/181261271251270%198,400143億5963万-0.78%-3.3
12/171261271261270%163,300143億5963万-0.78%-3.3
12/16126127125127+0.79%254,900143億5963万-1.55%-3.3
12/151261261251260%81,200142億4656万-2.33%-3.28
12/14126127126126-1.56%104,000142億4656万-2.33%-3.28
12/11127128126128+1.59%181,200144億7270万-0.78%-3.33
12/10126126125126-0.79%203,000142億4656万-3.08%-3.28
12/091261271261270%97,000143億5963万-2.31%-3.3
12/08128129126127-0.78%254,100143億5963万-2.31%-3.3
12/07128129127128+0.79%107,900144億7270万-1.54%-3.33
12/04127128127127-1.55%94,700143億5963万-2.31%-3.3
12/03129129127129+0.78%172,400145億8577万-1.53%-3.36
12/02129129128128-0.78%101,600144億7270万-2.29%-3.33
12/01128129127129+1.57%194,900145億8577万-1.53%-3.36
11/30129129127127-1.55%165,700143億5963万-3.05%-3.3
11/27127129127129+0.78%209,100145億8577万-1.53%-3.36
11/26128129127128-0.78%123,500144億7270万-3.03%-3.33
11/251301301281290%219,500145億8577万-2.27%-3.36
11/24128129128129+0.78%251,000145億8577万-2.27%-3.36
11/201281291271280%219,400144億7270万-3.03%-3.33
11/19127129127128+0.79%173,300144億7270万-3.03%-3.33
11/18126129126127+0.79%545,900143億5963万-3.79%-3.3
11/17124126124126+1.61%341,400142億4656万-5.26%-3.28
11/16124125121124-10.14%1,113,500140億2043万-6.77%-3.23
11/13135139135138+1.47%461,900156億338万+3.76%-3.59
11/12136137135136-0.73%208,300153億7724万+2.26%-3.54
11/11135137134137+1.48%470,200154億9031万+3.01%-3.57
11/10135136133135+0.75%330,600152億6418万+1.5%-3.51
11/09132134132134+1.52%331,400151億5111万+1.52%-3.49
11/06132132131132+0.76%93,500149億2497万0%-3.43
11/05132132130131-0.76%195,800148億1190万-0.76%-3.41
11/041321331301320%160,000149億2497万0%-3.43
11/02132133131132-0.75%130,800149億2497万0%-3.43
10/30133134132133-0.75%167,400150億3804万+0.76%-3.46
10/29133134132134+0.75%126,500151億5111万+1.52%-3.49
10/28132133131133+0.76%97,500150億3804万+0.76%-3.46
10/271321331311320%110,700149億2497万0%-3.43
10/26134135132132-0.75%226,900149億2497万0%-3.43
10/23132133131133+0.76%224,100150億3804万+0.76%-3.46
10/22132133131132-0.75%146,000149億2497万0%-3.43
10/21131133130133+0.76%127,400150億3804万+0.76%-3.46
10/201321321301320%109,400149億2497万+0.76%-3.43
10/191341341301320%188,200149億2497万+0.76%-3.43
10/16130132130132+0.76%202,200149億2497万+0.76%-3.43
10/15130132127131-0.76%436,300148億1190万+0.77%-3.41
10/14135135132132-2.22%106,500149億2497万+1.54%-3.43
10/13135135133135+0.75%116,600152億6418万+3.85%-3.51
10/09132134132134+1.52%122,700151億5111万+3.88%-3.49
10/081321341311320%271,700149億2497万+2.33%-3.43
10/071321321301320%137,700149億2497万+2.33%-3.43
10/06132132131132+0.76%97,700149億2497万+2.33%-3.43
10/05130131129131+0.77%121,200148億1190万+1.55%-3.41
10/02127130127130+0.78%80,600146億9884万+1.56%-3.38
10/01129130127129+0.78%212,000145億8577万+0.78%-3.36
09/301291291271280%115,100144億7270万+0.79%-3.33
09/29130130127128-3.03%255,800144億7270万0%-3.33
09/28135135131132-1.49%175,900149億2497万+3.13%-3.43
09/25138138132134+0.75%355,400151億5111万+4.69%-3.49
09/24131133129133-1.48%211,100150億3804万+3.91%-3.46
09/18136136134135-1.46%232,700152億6418万+5.47%-3.51
09/17136138133137+1.48%339,300154億9031万+7.03%-3.57
09/16135136133135+3.05%470,500152億6418万+5.47%-3.51
09/15126133126131+5.65%746,300148億1190万+2.34%-3.41
09/14127134124124-1.59%1,042,800140億2043万-3.88%-3.23
09/11126127124126+0.8%254,100142億4656万-3.08%-3.28
09/10123128123125-1.57%222,700141億3350万-4.58%-3.25
09/09126128125127+4.1%242,200143億5963万-4.51%-3.3
09/08124127122122-3.17%119,300137億9429万-8.96%-3.17
09/07121126116126+4.13%346,900142億4656万-7.35%-3.28
09/04125125120121-1.63%340,000136億8122万-11.68%-3.15
09/03126128123123-1.6%285,500139億736万-11.51%-3.2
09/02123128121125-1.57%278,600141億3350万-10.71%-3.25
09/01132133127127-4.51%411,200143億5963万-9.93%-3.3
08/31133135131133+2.31%414,800150億3804万-6.99%-3.46
08/28125131125130+3.17%428,900146億9884万-9.72%-3.38
08/27123128123126+4.13%505,900142億4656万-13.1%-3.28
08/26115122115121+6.14%778,200136億8122万-17.69%-3.15
08/25111123109114-7.32%1,357,400128億8975万-22.97%-2.97
08/24128131121123-6.11%983,300139億736万-18%-3.2
08/21131133130131-3.68%480,300148億1190万-13.82%-3.41
08/20137137134136-1.45%398,000153億7724万-11.11%-3.54
08/191381401361380%509,300156億338万-10.39%-3.59
08/18133142133138+3.76%1,114,900156億338万-10.97%-3.59
08/17130134130133+2.31%513,900150億3804万-14.74%-3.46
08/14130131127130-3.7%1,079,200146億9884万-17.2%-3.38
08/13140140130135-3.57%1,708,200152億6418万-14.56%-3.51
08/121391411371400%1,256,600158億2952万-11.95%-3.64
08/11141151138140-13.04%4,557,600158億2952万-12.5%-3.64
08/10163163160161-0.62%229,500182億394万-0.62%-4.19
08/07160163158162-1.22%433,300183億1701万0%-4.22
08/06162164160164+0.61%236,500185億4315万+1.23%-4.27
08/051631641611630%236,700184億3008万+0.62%-4.24
08/04160163158163+2.52%238,200184億3008万+0.62%-4.24