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
12/30870871862868-0.23%7,00046億9414万-2.47%-3.34
12/29872872865870-0.46%6,40047億496万-2.36%-3.35
12/28876876870874-2.02%21,40047億2659万-2.02%-3.37
12/25891892882892+0.11%34,60048億2393万0%-3.44
12/24892893888891+0.11%15,40048億1852万-0.11%-3.43
12/228908948908900%8,00048億1312万-0.22%-3.43
12/21889892889890+0.11%7,00048億1312万-0.22%-3.43
12/18887890884889-0.11%4,80048億771万-0.34%-3.42
12/17890891884890-0.11%7,40048億1312万-0.22%-3.43
12/16890891886891+0.11%4,50048億1852万-0.11%-3.43
12/15892893885890-0.22%5,20048億1312万-0.22%-3.43
12/14886893885892-0.11%8,90048億2393万-0.11%-3.44
12/11890894888893+0.22%4,50048億2934万0%-3.44
12/10891895890891-0.22%5,40048億1852万-0.22%-3.43
12/098948948928930%3,20048億2934万+0.11%-3.44
12/08894895892893-0.22%4,40048億2934万+0.11%-3.44
12/07898898894895+0.11%5,20048億4016万+0.45%-3.45
12/04888894885894+0.68%5,50048億3475万+0.34%-3.44
12/03891896886888-0.78%12,20048億230万-0.22%-3.42
12/02895895890895+0.11%5,60048億4016万+0.56%-3.45
12/01898899894894-0.11%3,60048億3475万+0.45%-3.44
11/30899900894895+0.11%7,50048億4016万+0.67%-3.45
11/27898900894894-0.67%10,00048億3475万+0.68%-3.44
11/26895900895900+0.33%3,70048億6720万+1.47%-3.47
11/25899899894897-0.11%3,10048億5097万+1.24%-3.46
11/24898899892898+1.01%3,60048億5638万+1.47%-3.46
11/20886889884889+0.45%2,30048億771万+0.57%-3.42
11/19884889884885+0.11%2,00047億8608万+0.11%-3.41
11/18881885879884+0.45%3,60047億8067万+0.11%-3.41
11/17892892879880-0.9%6,10047億5904万-0.34%-3.39
11/16891891882888-0.67%5,10048億230万+0.57%-3.42
11/13895895891894+0.56%1,10048億3475万+1.25%-3.44
11/12890900885889-1%9,80048億771万+0.79%-3.42
11/11898900893898-0.11%4,10048億5638万+1.93%-3.46
11/10899899890899-0.11%4,20048億6179万+2.04%-3.46
11/09890900890900+1.12%5,30048億6720万+2.27%-3.47
11/068928928868900%1,40048億1312万+1.25%-3.43
11/05883895880890+0.79%2,60048億1312万+1.37%-3.43
11/04883891882883-0.23%2,00047億7526万+0.8%-3.4
11/02885885880885+0.45%4,10047億8608万+1.14%-3.41
10/30891891881881-0.11%3,60047億6444万+0.92%-3.39
10/29886897882882-0.11%2,80047億6985万+1.26%-3.4
10/288878888828830%3,20047億7526万+1.73%-3.4
10/27900900881883-0.23%11,00047億7526万+2.08%-3.4
10/26886910878885+1.61%14,40047億8608万+2.55%-3.41
10/23870882870871+0.23%1,80047億1036万+1.28%-3.36
10/22870871869869+0.12%4,50046億9955万+1.28%-3.35
10/21870870865868-0.12%1,00046億9414万+1.52%-3.34
10/20870870863869-1.25%4,20046億9955万+1.88%-3.35
10/199059098808800%6,70047億5904万+3.53%-3.39
10/16876880876880+0.57%50047億5904万+4.02%-3.39
10/158758778748750%2,40047億3200万+3.8%-3.37
10/14879879875875-0.57%1,70047億3200万+4.04%-3.37
10/13894895877880+0.11%4,30047億5904万+4.89%-3.39
10/09875880875879+0.46%2,60047億5363万+4.89%-3.39
10/08877884874875-0.23%1,10047億3200万+4.67%-3.37
10/07877879875877-0.34%1,30047億4281万+4.78%-3.38
10/06892892877880+0.34%3,80047億5904万+5.14%-3.39
10/05886899877877+0.57%4,40047億4281万+4.9%-3.38
10/02878881872872-0.57%5,70047億1577万+4.31%-3.36
10/01871877860877+1.04%5,60047億4281万+5.16%-3.38
09/30847868847868+2.48%2,80046億9414万+4.33%-3.34
09/29831860831847-1.28%3,90045億8057万+1.93%-3.26
09/28855867855858+2.14%4,10046億4006万+3.13%-3.31
09/25822840822840+2.44%3,80045億4272万+0.84%-3.24
09/24815820813820+0.61%5,30044億3456万-1.8%-3.16
09/188158188128150%1,50044億752万-2.63%-3.14
09/178158208158150%2,80044億752万-2.98%-3.14
09/168158158158150%70044億752万-3.21%-3.14
09/15816822815815-0.12%3,10044億752万-3.66%-3.14
09/14806823806816+2%4,50044億1292万-3.89%-3.14
09/11827827793800-2.44%6,60043億2640万-5.99%-3.08
09/10808820800820+3.02%1,80044億3456万-3.98%-3.16
09/09786810786796+1.4%3,80043億476万-7.12%-3.07
09/08794798780785-2.12%8,20042億4528万-8.83%-3.02
09/07800816794802-0.99%6,60043億3721万-7.39%-3.09
09/04836836801810-3.11%4,20043億8048万-6.9%-3.12
09/03853853836836-1.18%1,90045億2108万-4.35%-3.22
09/02849855840846-0.47%3,20045億7516万-3.42%-3.26
09/01879879850850-3.41%2,90045億9680万-3.3%-3.27
08/31879883876880+0.69%3,80047億5904万0%-3.39
08/28877879874874-0.34%3,50047億2659万-0.79%-3.37
08/27878879862877+0.8%6,00047億4281万-0.57%-3.38
08/26825870825870+6.1%4,80047億496万-1.47%-3.35
08/25750820750820-0.36%15,00044億3456万-7.34%-3.16
08/24830855820823-3.63%8,90044億5078万-7.32%-3.17
08/21860862854854-1.61%7,10046億1843万-4.26%-3.29
08/20876877868868-0.91%5,90046億9414万-2.91%-3.34
08/19878878875876-0.45%2,30047億3740万-2.12%-3.37
08/18881884879880-0.45%3,10047億5904万-1.79%-3.39
08/178818848818840%2,20047億8067万-1.34%-3.41
08/14887887875884+0.34%1,60047億8067万-1.34%-3.41
08/13891891872881-1.23%1,30047億6444万-1.67%-3.39
08/12884894860892-1.33%6,70048億2393万-0.45%-3.44
08/11878905875904+3.43%4,30048億8883万+0.78%-3.48
08/10898898858874+1.86%7,50047億2659万-2.56%-3.37
08/07900900855858-4.24%11,30046億4006万-4.67%-3.31
08/06899900896896-0.44%2,00048億4556万-1.21%-3.45
08/05901901896900-0.33%2,40048億6720万-0.77%-3.47
08/04903905903903-0.22%2,20048億8342万-0.44%-3.48