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
12/30158163158160+0.63%40,60037億4963万-5.33%-9.25
12/29163163157159+0.63%85,80037億2620万-6.47%-9.19
12/28154172154158+6.76%552,10037億276万-8.14%-9.13
12/25147163146148-2.63%319,90034億6841万-14.45%-8.56
12/24157165150152-4.4%359,20035億6215万-13.14%-8.79
12/22162163156159-1.85%121,70037億2620万-9.66%-9.19
12/21165169160162-1.82%109,60037億9650万-8.47%-9.36
12/18165173165165-0.6%138,90038億6681万-7.3%-9.54
12/17165173162166-0.6%187,60038億9024万-7.26%-9.6
12/16163167162167+5.7%96,80039億1368万-7.22%-9.65
12/15167167158158-5.39%152,00037億276万-12.71%-9.13
12/14165169165167-1.18%136,30039億1368万-8.74%-9.65
12/11170170168169-0.59%69,30039億6055万-8.15%-9.77
12/10174175170170-2.3%111,60039億8399万-8.11%-9.83
12/091741761731740%45,40040億7773万-6.45%-10.06
12/08183183174174-4.4%157,60040億7773万-6.95%-10.06
12/07183186180182+0.55%172,80042億6521万-3.19%-10.52
12/04176187176181+2.26%281,40042億4177万-4.23%-10.46
12/03175178173177+1.72%152,30041億4803万-6.84%-10.23
12/02175180173174+0.58%166,90040億7773万-8.9%-10.06
12/01180180171173-2.81%229,10040億5429万-9.9%-10
11/30186186178178-5.82%291,30041億7147万-7.77%-10.29
11/27189191187189+0.53%117,00044億2925万-3.08%-10.93
11/26187190187188+1.08%48,30044億582万-4.08%-10.87
11/25183189183186+0.54%48,10043億5895万-5.58%-10.75
11/24185190184185-2.12%110,40043億3551万-6.57%-10.69
11/20188190185189-0.53%66,70044億2925万-5.03%-10.93
11/19190192188190+1.06%39,40044億5269万-5%-10.98
11/18186190185188+1.62%32,70044億582万-6.47%-10.87
11/171851901851850%52,20043億3551万-8.42%-10.69
11/16186188184185-3.14%91,80043億3551万-8.87%-10.69
11/13189192187191-0.52%62,90044億7613万-5.91%-11.04
11/12191194191192-1.54%34,40044億9956万-5.88%-11.1
11/11192196192195+0.52%45,60045億6987万-4.41%-11.27
11/10193195190194+0.52%38,10045億4643万-4.9%-11.21
11/09200200193193-1.53%96,10045億2300万-5.39%-11.16
11/06185200185196+4.81%86,10045億9330万-3.92%-11.33
11/05194195185187-5.08%133,10043億8238万-7.88%-10.81
11/04197200196197-1.01%47,40046億1674万-2.48%-11.39
11/02200201195199-0.5%60,10046億6361万-1.49%-11.5
10/30201203198200-1.96%166,70046億8704万-0.5%-11.56
10/29204206203204+0.49%53,60047億8078万+2%-11.79
10/28207210203203-2.87%88,70047億5735万+1.5%-11.73
10/27207210203209+0.48%165,20048億9796万+5.03%-12.08
10/26217222207208+0.97%364,40048億7452万+5.05%-12.02
10/232052082022060%118,40048億2765万+4.57%-11.91
10/22210210203206-2.83%132,60048億2765万+5.1%-11.91
10/21217219212212-2.75%165,70049億6827万+8.72%-12.25
10/20220220216218+1.4%107,10051億888万+11.79%-12.6
10/19219223213215-2.27%200,20050億3857万+11.4%-12.43
10/16214224211220+4.27%567,60051億5575万+15.18%-12.72
10/15207212207211+1.44%112,00049億4483万+11.05%-12.2
10/14208216207208-1.89%218,40048億7452万+10.64%-12.02
10/13207220207212+3.41%423,80049億6827万+13.37%-12.25
10/09203225199205+3.54%814,10048億422万+10.22%-11.85
10/08212214197198-5.71%312,00046億4017万+7.03%-11.45
10/07204218202210+5%876,20049億2139万+14.13%-12.14
10/06192240191200+4.17%3,366,70046億8704万+9.29%-11.56
10/05194197190192+1.05%94,20044億9956万+6.08%-11.1
10/02184193181190+4.4%88,80044億5269万+5.56%-10.98
10/01177183176182+1.11%78,30042億6521万+2.25%-10.52
09/30173184173180+4.65%77,50042億1834万+1.69%-10.41
09/29183183169172-4.97%161,40040億3086万-2.82%-9.94
09/28183188180181-1.09%62,70042億4177万+1.69%-10.46
09/25182184181183-1.61%28,10042億8864万+2.23%-10.58
09/24184190183186-0.53%46,20043億5895万+3.33%-10.75
09/18184191183187+1.08%125,50043億8238万+3.89%-10.81
09/17177187177185+4.52%81,00043億3551万+2.21%-10.69
09/16178181176177-0.56%44,80041億4803万-2.75%-10.23
09/15186186177178-1.66%114,30041億7147万-2.2%-10.29
09/14195195180181-9.05%334,60042億4177万-1.09%-10.46
09/111942101851990%424,90046億6361万+8.15%-11.5
09/10180204176199+9.94%394,00046億6361万+8.15%-11.5
09/09179181175181+6.47%60,20042億4177万-2.16%-10.46
09/08175180170170-3.41%100,70039億8399万-8.6%-9.83
09/07179181171176-1.12%57,60041億2460万-5.88%-10.17
09/04185186175178-3.78%127,10041億7147万-5.32%-10.29
09/03178196178185+5.71%450,90043億3551万-2.12%-10.69
09/02170181170175-2.23%97,90041億116万-7.89%-10.12
09/01181182176179-1.65%84,70041億9490万-6.28%-10.35
08/31174183174182+2.82%161,00042億6521万-5.7%-10.52
08/28162196162177+11.32%1,229,10041億4803万-8.76%-10.23
08/27159163156159+3.25%197,80037億2620万-18.46%-9.19
08/26147159146154+1.32%314,20036億902万-21.83%-8.9
08/25134165133152+2.01%540,60035億6215万-23.62%-8.79
08/24175183149149-21.58%299,60034億9185万-26.24%-8.61
08/21196196189190-4.04%174,30044億5269万-7.32%-10.98
08/20197200197198-0.5%75,40046億4017万-3.88%-11.45
08/19201202199199-1%52,00046億6361万-3.86%-11.5
08/182012032002010%36,30047億1048万-3.37%-11.62
08/17201203197201+1.52%93,40047億1048万-3.37%-11.62
08/14201201196198-1%102,40046億4017万-4.35%-11.45
08/132002021992000%47,00046億8704万-3.38%-11.56
08/12204204199200-0.99%114,40046億8704万-3.38%-11.56
08/11205205202202-0.49%57,50047億3391万-2.42%-11.68
08/102052052012030%109,60047億5735万-1.93%-11.73
08/07212212203203-2.87%262,10047億5735万-2.4%-11.73
08/06206229205209+4.5%2,285,90048億9796万+0.48%-12.08
08/05201203199200-0.5%62,20046億8704万-3.85%-11.56
08/04203203200201-1.47%81,20047億1048万-3.83%-11.62