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
12/30571574551574+1.59%6,50034億5295万-1.2%36.681.69
12/29563565560565+1.07%1,80033億9881万-2.75%36.11.67
12/28548560548559+2.19%3,20033億6272万-3.79%35.721.65
12/25560560546547-2.84%28,60032億9053万-6.01%34.951.61
12/24569569563563-1.57%14,70033億8678万-3.43%35.971.66
12/22567576567572+0.53%7,60034億4092万-1.89%36.551.69
12/21576576563569-1.56%11,20034億2287万-2.4%36.361.68
12/18585585577578-0.34%10,40034億7701万-0.86%36.931.7
12/17583590579580-0.17%12,70034億8904万-0.68%37.061.71
12/165865925805810%11,00034億9506万-0.51%37.121.71
12/15586605580581-0.85%15,70034億9506万-0.34%37.121.71
12/14584586577586-2.66%5,70035億2514万+0.51%37.441.73
12/11596619596602-0.17%4,60036億2139万+3.44%38.471.78
12/10590640580603+3.61%40,20036億2740万+3.79%38.531.78
12/09585588581582-1.02%3,30035億107万+0.34%37.191.72
12/08589594588588-1.01%4,60035億3717万+1.55%37.571.73
12/07592594588594+0.68%8,30035億7326万+2.59%37.951.75
12/04588595586590-1.34%4,50035億4920万+2.08%37.71.74
12/03595615587598+0.67%17,70035億9732万+3.46%38.211.76
12/02600600594594-1%2,20035億7326万+2.95%37.951.75
12/01585617581600+3.45%15,30036億936万+3.99%38.341.77
11/30583585574580-0.85%5,00034億8904万+0.69%37.061.71
11/27593593581585-0.51%4,30035億1912万+1.56%37.381.73
11/26580588578588+2.08%7,40035億3717万+1.91%37.571.73
11/25577579570576+1.05%9,00034億6498万-0.17%36.81.7
11/24571575569570-0.18%4,70034億2889万-1.38%36.421.68
11/205765765685710%3,00034億3490万-1.38%36.481.68
11/19571580568571+0.18%6,30034億3490万-1.55%36.481.68
11/185775775705700%5,10034億2889万-2.06%36.421.68
11/17574574569570+0.35%4,40034億2889万-2.23%36.421.68
11/16575579568568-1.39%9,40034億1686万-3.07%36.291.68
11/13600606571576-3.03%12,40034億6498万-1.87%36.81.7
11/12585594570594+2.24%9,10035億7326万+1.19%37.951.75
11/11560582559581+3.57%9,90034億9506万-1.02%37.121.71
11/10568568560561-1.58%4,20033億7475万-4.43%35.851.65
11/09568570566570+0.18%2,70034億2889万-2.9%36.421.68
11/065695695695690%60034億2287万-3.07%36.361.68
11/05575575569569-1.04%5,70034億2287万-2.9%36.361.68
11/045795815755750%1,10034億5897万-1.71%36.741.7
11/02575577575575-0.35%50034億5897万-1.54%36.741.7
10/30578578577577-0.52%1,10034億7100万-1.03%36.871.7
10/29582585579580+0.17%3,80034億8904万-0.34%37.061.71
10/28585585578579-0.86%4,10034億8303万-0.52%371.71
10/27596596584584+1.39%1,30035億1311万+0.52%37.321.72
10/26588590575576-2.04%11,00034億6498万-0.86%36.81.7
10/23611611587588+0.17%3,60035億3717万+1.2%37.571.73
10/22584591581587-2%4,00035億3115万+1.03%37.511.73
10/216006005935990%1,70036億334万+3.1%38.271.77
10/20600600599599+1.01%20036億334万+3.45%38.271.77
10/19599599593593-1%1,80035億6725万+2.6%37.891.75
10/166016165905990%5,90036億334万+3.99%38.271.77
10/15595601595599-0.33%90036億334万+4.36%38.271.77
10/14608608601601-2.75%1,80036億1537万+4.89%38.41.77
10/13629629610618-1.12%3,20037億1764万+7.85%39.491.82
10/09622625600625+3.31%6,30037億5975万+9.27%39.941.84
10/08587649580605+5.58%23,20036億3943万+5.95%38.661.78
10/07570574569573-1.72%5,70034億4693万+0.17%36.611.69
10/06588590578583-0.17%2,60035億709万+1.57%37.251.72
10/05579584579584+2.64%1,60035億1311万+1.39%37.321.72
10/02567580564569+2.15%7,40034億2287万-1.04%36.361.68
10/01555557550557+0.72%1,20033億5068万-2.96%35.591.64
09/30549553548553+2.6%1,10033億2662万-3.83%35.331.63
09/29552555537539-2.88%5,00032億4240万-7.23%34.441.59
09/28551555551555+0.73%1,10033億3865万-5.45%35.461.64
09/25555555551551-1.25%3,70033億1459万-6.93%35.211.63
09/24547558544558-2.62%9,80033億5670万-6.69%35.651.65
09/18569573568573+0.7%4,00034億4693万-5.13%36.611.69
09/17574580568569+0.18%2,70034億2287万-6.57%36.361.68
09/16577578568568-1.56%2,90034億1686万-7.49%36.291.68
09/15575594572577-1.37%6,20034億7100万-6.79%36.871.7
09/14578585572585+0.34%1,10035億1912万-6.1%37.381.73
09/11565585565583+3.19%2,10035億709万-7.17%37.251.72
09/10565565555565-0.88%1,00033億9881万-10.6%36.11.67
09/09578578553570+4.01%11,10034億2889万-10.66%36.421.68
09/08556563546548+0.37%7,80032億9654万-14.77%35.021.62
09/07550559540546-4.55%13,10032億8451万-15.87%34.891.61
09/04608608550572-5.92%24,70034億4092万-12.67%36.551.69
09/03615615600608+3.58%7,90036億5748万-7.88%38.851.79
09/02580614575587-2.98%4,60035億3115万-11.6%37.511.73
09/01624629601605-4.57%9,70036億3943万-9.57%38.661.78
08/31624634616634+2.09%7,00038億1389万-5.93%40.511.87
08/28625628613621+0.49%7,80037億3568万-8.14%39.681.83
08/27581618581618+7.48%22,80037億1764万-8.98%39.491.82
08/26537580528575+9.52%18,70034億5897万-15.81%36.741.7
08/25557585513525-12.5%78,20031億5819万-23.58%33.551.55
08/24660661592600-13.29%48,80036億936万-13.54%38.341.77
08/21678700665692+0.73%33,40041億6279万-0.86%44.222.04
08/20687694679687-0.72%13,20041億3271万-1.58%43.92.03
08/19700700692692-0.57%8,00041億6279万-0.86%44.222.04
08/18698698688696+0.43%3,60041億8685万-0.29%44.472.05
08/17697698685693-0.86%8,50041億6881万-0.72%44.282.04
08/147007006896990%6,10042億490万+0.14%44.662.06
08/13698700679699+0.58%21,70042億490万+0.29%44.662.06
08/12682702678695+0.43%22,50041億8084万-0.14%44.412.05
08/11700702691692+0.14%13,70041億6279万-0.72%44.222.04
08/10686691685691-0.43%6,70041億5677万-0.86%44.152.04
08/07692702687694-0.86%13,00041億7482万-0.57%44.342.05
08/066967006927000%4,80042億1092万0%44.732.06
08/05693702693700+0.57%11,70042億1092万0%44.732.06
08/04701705696696-2.11%11,10041億8685万-0.57%44.472.05