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
12/30765784765782+0.9%34,200109億4421万-9.91%-7.64
12/29758778756775-0.9%41,400108億4624万-11.12%-7.57
12/28732783732782+8.01%80,200109億4421万-10.73%-7.64
12/25706730706724-1.23%176,800101億3249万-17.82%-7.07
12/24779779733733-5.05%143,600102億5844万-17.36%-7.16
12/22774781768772-0.9%82,200108億426万-13.36%-7.54
12/21803805778779-3.83%94,900109億222万-12.86%-7.61
12/18821834808810-1.82%76,100113億3607万-9.8%-7.91
12/178258358228250%84,200115億4600万-8.44%-8.06
12/16842857823825-1.9%86,700115億4600万-8.64%-8.06
12/15880882830841-4.43%69,200117億6992万-7.07%-8.21
12/14897898874880-2.11%44,800123億1573万-2.98%-8.59
12/11901917897899+0.56%29,800125億8164万-0.77%-8.78
12/10890918881894-0.11%60,900125億1166万-1%-8.73
12/09911921893895-1.86%44,000125億2566万-0.56%-8.74
12/08935944912912-3.18%49,700127億6358万+1.67%-8.91
12/07954958926942+1.73%50,900131億8343万+5.25%-9.2
12/04938950916926-4.34%94,400129億5951万+3.93%-9.04
12/03965978962968-0.41%62,200135億4731万+8.89%-9.45
12/02941974933972+4.07%79,500136億329万+9.95%-9.49
12/01935948932934+0.97%61,600130億7147万+6.26%-9.12
11/30960971925925-5.13%94,200129億4551万+5.71%-9.03
11/279841,000975975-1.81%145,600136億4527万+12.07%-9.52
11/261,0051,040981993+6.55%676,800138億9718万+15.06%-9.7
11/25910936904932+3.79%114,500130億4348万+8.88%-9.1
11/24877902877898+2.51%66,600125億6765万+5.52%-8.77
11/20878894874876-1.9%49,000122億5975万+3.3%-8.55
11/19880917868893+3%155,000124億9767万+5.56%-8.72
11/18846867842867+2%56,900121億3380万+2.85%-8.47
11/178508598398500%37,100118億9588万+0.83%-8.3
11/16840860840850-1.96%29,500118億9588万+0.95%-8.3
11/13873876862867-1.25%31,500121億3380万+3.09%-8.47
11/12885891868878-1.46%57,700122億8774万+4.65%-8.57
11/11881894868891+1.71%73,100124億6968万+6.58%-8.7
11/10880883870876-0.57%44,600122億5975万+5.04%-8.55
11/09895895875881+1.61%81,000123億2973万+6.14%-8.6
11/06815888813867+6.38%94,000121億3380万+5.09%-8.47
11/05812824811815-0.37%30,500114億605万-0.73%-7.96
11/04833836818818-1.56%22,000114億4803万0%-7.99
11/02840850828831-0.95%33,200116億2997万+1.71%-8.11
10/30854854837839-0.59%23,400117億4193万+2.82%-8.19
10/29867873837844-3.43%67,900118億1191万+3.56%-8.24
10/28865896860874+1.63%94,800122億3176万+7.11%-8.53
10/27864864847860+1.18%42,300120億3583万+5.52%-8.4
10/26818866817850+4.55%73,800118億9588万+4.29%-8.3
10/23815820811813+0.12%17,900113億7806万-0.25%-7.94
10/22803825803812+1.37%34,100113億6406万-0.73%-7.93
10/21800815800801-0.5%34,700112億1011万-2.55%-7.82
10/20827832803805-0.86%53,900112億6610万-2.42%-7.86
10/19830835810812-2.75%34,200113億6406万-2.05%-7.93
10/16826844826835+1.33%29,600116億8595万+0.12%-8.15
10/15820829810824-0.36%32,800115億3200万-0.96%-8.05
10/14861864823827-3.39%67,000115億7399万-0.36%-8.08
10/13830858830856+3.13%46,700119億7985万+3.13%-8.36
10/09819834814830+2.09%35,400116億1597万+0.24%-8.1
10/088158358108130%41,200113億7806万-1.69%-7.94
10/07802813802813-0.97%56,800113億7806万-2.05%-7.94
10/06876878813821-0.48%179,200114億9002万-1.44%-8.02
10/05787830787825+6.73%98,800115億4600万-1.08%-8.06
10/02766778764773-0.51%21,500108億1825万-7.43%-7.55
10/01775778760777+2.24%49,200108億7423万-6.95%-7.59
09/30757768746760+3.26%95,800106億3631万-8.76%-7.42
09/29778782733736-6.95%113,400103億43万-12.17%-7.19
09/28798815780791-1.49%95,000110億7016万-6.61%-7.72
09/25801837781803-1.59%97,600112億3811万-6.19%-7.84
09/24866866814816-5.23%95,400114億2004万-5.66%-7.97
09/18871871859861-1.15%38,400120億4982万-1.26%-8.41
09/17846892841871+2.47%71,600121億8978万-0.8%-8.5
09/16858865846850-0.7%50,900118億9588万-3.85%-8.3
09/15884886856856-4.25%94,700119億7985万-4.04%-8.36
09/14895895831894-0.89%166,200125億1166万-0.67%-8.73
09/11861921861902+2.27%215,300126億2363万-0.66%-8.81
09/10871896834882-2.11%272,000123億4372万-3.92%-8.61
09/09982988870901-3.53%1,403,700126億963万-2.91%-8.8
09/08934934934934+19.13%75,200130億7147万-0.43%-9.12
09/07770804750784+0.26%69,300109億7220万-17.12%-7.66
09/04819828773782-4.05%88,700109億4421万-18.71%-7.64
09/03822842810815+1.37%51,100114億605万-16.67%-7.96
09/02771828770804-1.11%163,000112億5210万-18.95%-7.85
09/01868881806813-7.93%95,700113億7806万-19.35%-7.94
08/31872899863883-0.34%86,000123億5772万-13.85%-8.62
08/28866907866886+5.35%113,700123億9970万-14.73%-8.65
08/27850895836841-1.18%156,900117億6992万-20.21%-8.21
08/26787855786851+8.68%132,000119億987万-20.62%-8.31
08/25650883631783+6.39%550,100109億5820万-28.23%-7.65
08/24822845735736-16.84%439,900103億43万-33.87%-7.19
08/21870894864885-7.81%378,400123億8571万-22.16%-8.64
08/201,0001,002955960-5.14%197,400134億3534万-16.81%-9.37
08/191,0151,0201,0011,012+0.1%42,900141億6309万-13.43%-9.88
08/181,0001,0201,0001,011+1.1%85,400141億4910万-14.39%-9.87
08/171,0111,0209971,000-1.86%129,800139億9515万-16.04%-9.76
08/141,0361,0361,0131,019+0.39%61,300142億6106万-15.08%-9.95
08/131,0401,0541,0121,015-2.68%79,200142億508万-16.12%-9.91
08/121,0511,0701,0201,043-3.07%184,200145億9694万-14.58%-10.18
08/111,0711,0831,0651,076-0.55%92,500150億5878万-12.87%-10.51
08/101,0981,1201,0701,082-5.67%150,700151億4275万-13.16%-10.57
08/071,1451,1531,1401,147+0.61%44,300160億5244万-8.9%-11.2
08/061,1581,1581,1401,140-0.87%29,500159億5447万-10.09%-11.13
08/051,1301,1561,1261,150+1.5%51,800160億9442万-10.09%-11.23
08/041,1511,1641,1331,133-3.25%82,200158億5651万-12.03%-11.06