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
12/30602616602612+1.66%34,900183億4776万-3.62%59.230.98
12/29590602589602+1.69%67,400180億4796万-5.64%58.260.96
12/28578593578592+2.42%25,600177億4816万-7.64%57.290.95
12/25600602567578-3.51%105,400173億2844万-10.39%55.940.92
12/24612616597599-2.28%83,400179億5802万-7.85%57.970.96
12/22628628610613-0.81%33,700183億7774万-6.27%59.330.98
12/21635635615618-3.13%53,200185億2764万-5.79%59.810.99
12/18641646637638-0.78%54,800191億2724万-3.19%61.751.02
12/17630645630643+3.21%78,700192億7714万-2.58%62.231.03
12/16620630619623+1.47%29,500186億7754万-5.75%60.291
12/15628656610614-3.46%141,200184億772万-7.39%59.420.98
12/14628643625636-2%35,200190億6728万-4.36%61.551.02
12/11650654646649+2.04%67,800194億5702万-2.41%62.811.04
12/10645645628636-1.7%44,100190億6728万-4.36%61.551.02
12/09650653645647-0.31%60,200193億9706万-2.71%62.621.03
12/08652654648649-0.61%39,800194億5702万-2.41%62.811.04
12/07653658651653+0.62%39,500195億7694万-1.66%63.21.04
12/04654654649649-1.37%32,300194億5702万-2.26%62.811.04
12/03655659649658-0.45%36,900197億2684万-0.75%63.681.05
12/02659663657661+0.46%22,500198億1678万-0.3%63.971.06
12/01652660649658+0.61%22,200197億2684万-0.6%63.681.05
11/30652658650654+0.77%26,200196億692万-1.06%63.291.05
11/27660663649649-1.96%35,700194億5702万-1.67%62.811.04
11/26670679662662-1.34%41,200198億4676万+0.46%64.071.06
11/25683686670671-2.19%28,500201億1658万+1.98%64.941.07
11/24677688677686+0.29%40,400205億6628万+4.57%66.391.1
11/20698698678684-2.01%39,600205億632万+4.59%66.21.09
11/19704708693698-0.85%48,100209億2604万+6.89%67.551.12
11/18694704689704+2.03%117,700211億592万+8.47%68.131.12
11/17686690684690+1.62%39,500206億8620万+6.81%66.781.1
11/16677683672679-0.73%38,600203億5642万+5.6%65.711.08
11/13662685662684+1.79%108,300205億632万+6.88%66.21.09
11/12663674658672+1.36%62,300201億4656万+5.33%65.041.07
11/11653667653663+0.61%23,800198億7674万+4.41%64.161.06
11/10652662652659-0.45%30,400197億5682万+4.27%63.781.05
11/09660665655662+1.69%38,000198億4676万+5.41%64.071.06
11/066416546416510%35,400195億1698万+4.16%631.04
11/05640654631651+1.56%93,600195億1698万+4.66%631.04
11/04638645636641+1.91%44,200192億1718万+3.89%62.041.02
11/02628633620629-1.72%41,200188億5742万+2.28%60.871.01
10/30649649634640-1.23%20,600191億8720万+4.58%61.941.02
10/29630648629648+2.86%42,500194億2704万+6.23%62.711.04
10/28638638628630-1.25%9,700188億8740万+3.62%60.971.01
10/276376426286380%35,800191億2724万+5.11%61.751.02
10/26638643632638+1.27%23,300191億2724万+5.28%61.751.02
10/23633633622630+0.16%40,100188億8740万+4.3%60.971.01
10/22629637625629-0.32%7,600188億5742万+4.31%60.871.01
10/21629634619631+0.16%21,200189億1738万+4.64%61.071.01
10/206306466176300%33,700188億8740万+4.65%60.971.01
10/19640640629630-2.02%11,500188億8740万+5%60.971.01
10/166386436196430%39,600192億7714万+7.35%62.231.03
10/15612645611643+5.41%65,700192億7714万+7.89%62.231.03
10/14615618606610-2.09%21,200182億8780万+2.87%59.040.97
10/136236276166230%24,500186億7754万+5.24%60.291
10/09626626614623+1.47%32,300186億7754万+5.59%60.291
10/08622622609614-1.29%20,600184億772万+4.42%59.420.98
10/07595626592622+4.54%58,500186億4756万+5.78%60.20.99
10/06586604586595+2.76%58,900178億3810万+1.36%57.580.95
10/05578583575579+0.7%18,400173億5842万-1.19%56.040.93
10/02578578567575-0.69%24,700172億3850万-1.88%55.650.92
10/01576584573579+1.94%26,600173億5842万-1.03%56.040.93
09/30546568546568+4.22%19,600170億2864万-2.91%54.970.91
09/29566566543545-4.72%49,400163億3910万-7.16%52.740.87
09/285775805585720%30,600171億4856万-3.21%55.360.91
09/25570578558572-0.52%50,300171億4856万-3.54%55.360.91
09/24589598575575-5.27%47,900172億3850万-3.52%55.650.92
09/186076096006070%23,200181億9786万+1.34%58.740.97
09/17600610597607+0.83%34,300181億9786万+1%58.740.97
09/16604607592602-0.17%30,100180億4796万-0.17%58.260.96
09/15613615597603-0.66%29,400180億7794万-0.5%58.360.96
09/14620622604607-1.94%29,300181億9786万-0.33%58.740.97
09/11619626615619+3.86%83,600185億5762万+1.14%59.910.99
09/10592599590596-1%38,500178億6808万-2.93%57.680.95
09/09600606595602+1.35%63,600180億4796万-2.59%58.260.96
09/08591612588594+3.85%140,300178億812万-4.35%57.490.95
09/07560572556572+1.24%30,800171億4856万-8.48%55.360.91
09/04582582560565-3.25%60,600169億3870万-10.17%54.680.9
09/03578588571584+1.74%34,200175億832万-7.59%56.520.93
09/02569585563574-0.69%23,300172億852万-9.61%55.550.92
09/01591600577578-3.18%36,500173億2844万-9.55%55.940.92
08/31601605588597-0.67%36,000178億9806万-7.01%57.780.95
08/28588604588601+3.62%31,600180億1798万-6.82%58.160.96
08/27577595576580+1.93%64,300173億8840万-10.49%56.130.93
08/26552577552569+2.52%65,900170億5862万-12.73%55.070.91
08/25539574514555-4.15%127,100166億3890万-15.53%53.710.89
08/24599626575579-6.61%138,500173億5842万-12.54%56.040.93
08/21635639620620-2.67%61,400185億8760万-6.91%600.99
08/20638645637637-0.47%35,800190億9726万-4.78%61.651.02
08/19653653640640-1.08%28,500191億8720万-4.62%61.941.02
08/18645650637647+0.31%34,700193億9706万-3.58%62.621.03
08/17658658637645-1.23%88,300193億3710万-3.87%62.421.03
08/14655660647653-1.06%44,900195億7694万-2.83%63.21.04
08/13663667657660-1.05%33,800197億8680万-1.64%63.871.05
08/12677677663667-1.62%36,300199億9666万-0.6%64.551.07
08/11681681671678-0.73%36,000203億2644万+1.04%65.621.08
08/10680683678683-0.29%19,500204億7634万+1.79%66.11.09
08/07682688680685-0.15%21,700205億3630万+2.24%66.291.09
08/06690690684686+0.15%40,900205億6628万+2.39%66.391.1
08/05684688670685+0.15%43,700205億3630万+2.24%66.291.09
08/04669685663684+2.4%68,400205億632万+2.09%66.21.09