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
12/302132132072090%28,40024億8474万-7.11%11.080.46
12/29205212204209+2.45%37,80024億8474万-7.11%11.080.46
12/28193205193204+1.49%66,90024億2530万-9.73%10.820.45
12/25207210188201-3.37%177,30023億8963万-11.06%10.660.44
12/24219222207208-5.02%162,30024億7285万-8.37%11.030.46
12/22230231219219-4.78%146,10026億363万-3.52%11.610.48
12/21235236228230-4.17%80,70027億3441万+1.32%12.20.5
12/18237240236240+1.69%97,70028億5329万+6.19%12.730.53
12/17242242235236+0.85%77,00028億574万+4.89%12.510.52
12/16242248231234-3.31%215,00027億8196万+4.46%12.410.51
12/15248248236242-1.22%190,30028億7707万+8.52%12.830.53
12/14240245234245+2.51%437,70029億1274万+10.36%12.990.54
12/11230241229239+4.37%255,50028億4140万+8.14%12.670.52
12/10228232226229-0.43%53,40027億2252万+4.57%12.140.5
12/09221231220230+4.07%77,60027億3441万+5.5%12.20.5
12/08224225220221-0.45%34,90026億2741万+1.38%11.720.48
12/07221224221222+0.91%23,80026億3930万+2.3%11.770.49
12/04221223220220-2.22%45,30026億1552万+1.38%11.670.48
12/032242262232250%31,20026億7496万+4.17%11.930.49
12/022252262232250%43,60026億7496万+4.17%11.930.49
12/01224227224225-0.44%51,60026億7496万+4.17%11.930.49
11/30227227224226+0.89%25,10026億8685万+5.12%11.980.49
11/27226227223224-0.44%59,10026億6307万+4.67%11.880.49
11/262232272232250%39,00026億7496万+5.14%11.930.49
11/25223228220225+0.9%98,40026億7496万+5.63%11.930.49
11/24221224219223+0.9%68,50026億5118万+5.19%11.830.49
11/20224224220221-1.34%38,30026億2741万+4.25%11.720.48
11/19219225217224+2.75%132,70026億6307万+5.66%11.880.49
11/18214219214218+2.35%58,90025億9174万+3.32%11.560.48
11/17212213211213+0.95%25,40025億3230万+0.95%11.30.47
11/16211212207211-0.94%31,60025億852万+0.48%11.190.46
11/132132152112130%31,50025億3230万+1.43%11.30.47
11/122142152122130%75,20025億3230万+1.43%11.30.47
11/11212215212213-0.47%36,10025億3230万+1.91%11.30.47
11/10211218210214+1.42%152,10025億4419万+2.39%11.350.47
11/09206212205211+2.93%68,00025億852万+1.44%11.190.46
11/062042062042050%51,00024億3719万-0.97%10.870.45
11/05206209201205-0.49%84,90024億3719万-0.97%10.870.45
11/04213214203206-2.37%85,90024億4908万0%10.920.45
11/022212232112110%267,30025億852万+2.43%11.190.46
10/302102142082110%100,70025億852万+2.93%11.190.46
10/29213215208211-0.94%70,30025億852万+3.43%11.190.46
10/28215218211213-2.29%73,50025億3230万+4.93%11.30.47
10/272142232142180%199,50025億9174万+7.39%11.560.48
10/26210221209218+4.31%260,90025億9174万+8.46%11.560.48
10/23208210207209+1.46%22,00024億8474万+4.5%11.080.46
10/22206208204206+0.49%15,90024億4908万+3.52%10.920.45
10/21208208205205-1.44%40,00024億3719万+3.02%10.870.45
10/202102102072080%22,20024億7285万+5.05%11.030.46
10/19210212208208-0.95%27,00024億7285万+5.05%11.030.46
10/16211212209210-1.87%53,40024億9663万+7.14%11.140.46
10/15209214208214+2.39%92,50025億4419万+9.74%11.350.47
10/142062112052090%81,00024億8474万+7.73%11.080.46
10/13204211204209+2.45%48,70024億8474万+7.73%11.080.46
10/09204205202204+0.99%26,60024億2530万+5.7%10.820.45
10/08208208202202-1.94%39,70024億152万+5.21%10.710.44
10/07204208202206+0.98%56,70024億4908万+7.29%10.920.45
10/06201208201204+2%81,20024億2530万+6.25%10.820.45
10/05199202199200+1.52%39,80023億7774万+4.71%10.610.44
10/02199199195197-0.51%41,70023億4208万+3.14%10.450.43
10/01199199195198+2.06%41,40023億5397万+4.21%10.50.43
09/30189215189194+3.74%508,50023億641万+2.11%10.290.42
09/29198198185187-3.11%35,90022億2319万-2.09%9.920.41
09/28192195192193+2.12%12,10022億9452万+0.52%10.230.42
09/25190194185189+0.53%43,10022億4697万-2.58%10.020.41
09/24194194188188-3.09%28,30022億3508万-3.59%9.970.41
09/18193196191194+0.52%39,20023億641万-1.02%10.290.42
09/17189219189193+2.66%481,00022億9452万-2.53%10.230.42
09/16190190187188-1.05%13,10022億3508万-5.53%9.970.41
09/151901931891900%13,50022億5886万-5%10.080.42
09/14197198190190-2.56%21,30022億5886万-5.94%10.080.42
09/11189196188195+3.17%28,70023億1830万-3.94%10.340.43
09/101891891841890%17,90022億4697万-7.8%10.020.41
09/09183190183189+6.18%34,10022億4697万-8.25%10.020.41
09/08179185175178-0.56%41,70021億1619万-14.42%9.440.39
09/07182184177179-4.28%75,40021億2808万-14.35%9.490.39
09/04196196182187-4.1%63,60022億2319万-11.79%9.920.41
09/03199200192195+2.09%43,90023億1830万-8.88%10.340.43
09/02192217187191+3.8%581,80022億7074万-11.57%10.130.42
09/01203203184184-9.36%28,10021億8752万-15.6%9.760.4
08/31204204199203-0.49%25,70024億1341万-7.73%10.760.44
08/28191204191204+7.37%91,40024億2530万-7.69%10.820.45
08/27199200185190-0.52%98,40022億5886万-14.8%10.080.42
08/26180191176191+12.35%125,60022億7074万-15.49%10.130.42
08/25167190158170-11.46%271,50020億2108万-25.44%9.010.37
08/24206218190192-13.51%169,50022億8263万-16.88%10.180.42
08/21228254218222-0.45%538,40026億3930万-4.31%11.770.49
08/20223225223223-0.45%17,10026億5118万-4.29%11.830.49
08/19223226222224-0.88%28,10026億6307万-3.86%11.880.49
08/18223227223226+1.35%27,60026億8685万-3%11.980.49
08/17224226222223+0.45%15,10026億5118万-4.29%11.830.49
08/14221225221222-0.45%29,20026億3930万-4.72%11.770.49
08/13226230222223-1.76%76,20026億5118万-4.29%11.830.49
08/12228231222227-1.3%288,40026億9874万-2.58%12.040.5
08/112302332292300%165,60027億3441万-1.29%12.20.5
08/10227232225230+1.77%130,00027億3441万-1.29%12.20.5
08/07225227224226+0.44%41,70026億8685万-3%11.980.49
08/06226226224225+0.45%28,20026億7496万-3.85%11.930.49
08/05225228222224-0.88%35,90026億6307万-4.27%11.880.49
08/04232233225226-3%78,20026億8685万-3.42%11.980.49