株価チャート

2015/07/29～2015/12/30

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
12/30638638520535-0.56%270,0009億8306万+13.83%-161.5
12/29506538506538+17.47%10,6009億8857万+14.96%-162.41
12/28464464451458+1.1%1,3008億4157万-1.51%-138.26
12/25468468450453-3.21%3,3008億3238万-2.79%-136.75
12/24460468460468-0.43%1,5008億5995万+0.21%-141.28
12/22460470460470-0.42%4008億6362万+0.43%-141.88
12/21462472462472+0.43%3,8008億6730万+0.85%-142.48
12/18461470459470+1.73%2,1008億6362万+0.21%-141.88
12/17474482462462-0.22%9008億4892万-1.49%-139.47
12/16450463450463+2.89%1,5008億5076万-1.49%-139.77
12/15455456450450-2.6%6008億2687万-4.46%-135.84
12/14464464462462-0.43%9008億4892万-2.12%-139.47
12/114484664484640%2,9008億5260万-1.9%-140.07
12/10456464453464-0.22%2,6008億5260万-2.11%-140.07
12/09469469461465-0.85%6008億5443万-2.11%-140.37
12/08469469469469+0.21%1008億6178万-1.47%-141.58
12/07463468463468+1.74%2008億5995万-1.89%-141.28
12/04453460453460-0.22%7008億4525万-3.77%-138.86
12/03460461460461-0.22%7008億4708万-3.96%-139.16
12/02460469460462-1.07%5008億4892万-4.15%-139.47
12/014674694674670%2,6008億5811万-3.51%-140.97
11/30460467450467+0.65%2,5008億5811万-3.71%-140.97
11/27464464464464-1.69%4008億5260万-4.92%-140.07
11/26472472464472-0.21%8008億6730万-3.87%-142.48
11/25467473463473-0.42%1,6008億6913万-4.25%-142.79
11/244664754624750%1,5008億7281万-4.23%-143.39
11/20467479466475-0.84%3,1008億7281万-4.81%-143.39
11/19477480477479-1.24%1,0008億8016万-4.77%-144.6
11/184854854684850%5,3008億9118万-4.15%-146.41
11/17472485472485+2.75%2,9008億9118万-4.9%-146.41
11/16469485469472-2.68%6008億6730万-7.99%-142.48
11/134854854854850%2008億9118万-6.19%-146.41
11/12476485471485+0.41%1,4008億9118万-6.73%-146.41
11/11480490465483-1.23%4,6008億8751万-7.82%-145.8
11/10473499473489+1.88%1,5008億9853万-7.39%-147.62
11/09475480475480-0.62%2008億8200万-9.43%-144.9
11/06483485471483-0.62%2,7008億8751万-9.38%-145.8
11/05487490486486-0.21%2,8008億9302万-9.5%-146.71
11/04496503487487-1.81%4,7008億9486万-9.81%-147.01
11/024964964964960%1009億1140万-8.82%-149.73
10/30484496481496+1.22%1,8009億1140万-9.32%-149.73
10/29501501490490-2.2%4,5009億37万-10.91%-147.92
10/28510510501501-0.2%1,0009億2058万-9.4%-151.24
10/27510510501502-4.74%1,7009億2242万-9.87%-151.54
10/26510529510527+5.4%1,4009億6836万-5.89%-159.09
10/23530530486500-5.66%15,3009億1875万-11.19%-150.94
10/22530530530530-1.85%5009億7387万-6.69%-159.99
10/215405405405400%1009億7281万-5.59%-159.82
10/205405405195400%2,2009億7281万-6.09%-159.82
10/19558558540540-1.82%1,8009億7281万-6.57%-159.82
10/14555555550550-1.79%6009億9082万-5.34%-162.78
10/13550560550560-0.88%90010億884万-4.11%-165.74
10/09559565550565-2.25%4,50010億1784万-3.58%-167.22
10/08554578550578+4.33%5,30010億4126万-1.2%-171.06
10/07558560550554-2.46%1,6009億9803万-4.97%-163.96
10/065605685605680%40010億2325万-2.24%-168.1
10/05560570560568-2.07%4,30010億2325万-1.9%-168.1
10/025805805805800%10010億4487万+0.69%-171.66
10/01550580540580+5.45%3,40010億4487万+1.22%-171.66
09/30560560550550-1.79%50010億1062万-3.85%-166.03
09/29570570560560-3.45%40010億2900万-2.1%-169.05
09/24560580555580+1.75%5,40010億6575万+1.22%-175.09
09/18560570550570-1.55%50010億4737万-0.52%-172.07
09/17570580570579+3.39%50010億6391万+0.35%-174.78
09/16570571549560-1.23%7,80010億2900万-3.45%-169.05
09/15572572560567-2.41%5,10010億4186万-2.91%-171.16
09/14590590581581-1.53%20010億6758万-1.19%-175.39
09/115905905905900%10010億8412万0%-178.1
09/10600600590590-2.8%1,90010億8412万-0.34%-178.1
09/096226226006070%1,90011億1536万+2.19%-183.24
09/08630636607607-3.34%3,40011億1536万+2.02%-183.24
09/07669669595628+1.45%10,10011億5395万+5.55%-189.58
09/04630630599619-0.96%11,90011億3741万+4.21%-186.86
09/03600626590625+2.46%11,00011億4843万+5.22%-188.67
09/02617617580610-0.49%12,40011億2087万+2.69%-184.14
09/01645677613613-0.65%29,00011億2638万+3.2%-185.05
08/31550629550617+11.98%26,90011億3373万+3.87%-186.26
08/28517554517551+4.55%5,20010億1246万-7.39%-166.33
08/27504539504527+4.56%4,6009億6836万-12.02%-159.09
08/26529529480504-3.26%11,2009億2610万-16.56%-152.14
08/25420540399521+9.92%27,7009億5733万-14.59%-157.28
08/24521521474474-8.85%24,8008億7097万-22.93%-143.09
08/21520537499520-4.76%38,8009億5550万-16.53%-156.97
08/20552560539546-1.09%11,80010億327万-13.2%-164.82
08/19576580550552-5.8%8,70010億1430万-12.93%-166.63
08/18583595575586-1.18%10,80010億7677万-8.29%-176.9
08/17621635592593-10.29%22,80010億8963万-7.63%-179.01
08/14649661640661+0.3%3,30012億1458万+2.64%-199.54
08/13659659652659+0.61%4,30012億1091万+2.49%-198.93
08/126556696506550%3,00012億356万+1.71%-197.73
08/11650659647655+0.77%3,00012億356万+1.55%-197.73
08/10640660640650+3.17%4,30011億9437万+0.62%-196.22
08/07640648617630-1.56%3,40011億5762万-2.78%-190.18
08/06630650629640+2.89%1,50011億7600万-1.69%-193.2
08/05615627615622+2.47%1,90011億4292万-4.75%-187.76
08/04619619606607-1.62%1,80011億1536万-7.33%-183.24
08/03612619610617+0.82%5,10011億3373万-6.23%-186.26
07/31606630606612-2.24%7,80011億2455万-7.13%-184.75
07/30630630620626+1.95%1,70011億5027万-5.3%-188.97
07/29630630611614-1.29%2,90011億2822万-7.25%-185.35