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
12/30337338324337+2.12%5,80023億9974万-2.88%1412.951.38
12/29318337318330-1.2%5,70023億4989万-5.17%1383.61.35
12/28322350320334+3.73%49,90023億7838万-4.57%1400.371.37
12/25324324301322+4.55%35,10022億9292万-8.52%1350.061.32
12/24317317304308-4.64%49,50021億9323万-12.99%1291.361.26
12/22338341323323-6.65%72,20023億5万-9.27%1354.251.32
12/21340356336346+2.98%65,70024億6383万-3.35%1450.681.42
12/18340360335336-3.72%58,90023億9262万-6.41%1408.751.38
12/17353357346349-3.06%47,40024億8519万-3.32%1463.261.43
12/16368368353360-0.28%30,40025億6352万-0.55%1509.381.48
12/15360369359361+0.28%26,80025億7064万-0.82%1513.571.48
12/14351378345360+1.12%108,50025億6352万-1.1%1509.381.48
12/11369380347356-4.81%456,10025億3504万-2.2%1492.611.46
12/10363378355374+3.6%162,30026億6321万+2.75%1568.081.53
12/09343379337361+5.25%124,80025億7064万-0.55%1513.571.48
12/08339349331343-3.38%73,90024億4246万-5.51%1438.11.41
12/07353360344355+5.34%41,10025億2791万-2.74%1488.421.46
12/04340341328337-2.6%48,20023億9974万-7.92%1412.951.38
12/03329346326346+5.17%75,40024億6383万-5.98%1450.681.42
12/02345371323329-3.24%103,20023億4277万-11.08%1379.41.35
12/01350360333340-3.68%55,00024億2110万-8.6%1425.521.39
11/30361362348353-3.29%36,10025億1367万-5.61%1480.031.45
11/27378380347365-1.88%87,30025億9912万-2.93%1530.341.5
11/26372392372372+0.81%63,10026億4897万-1.33%1559.691.52
11/25363372363369-2.12%87,50026億2761万-1.86%1547.111.51
11/24373385373377-0.79%69,20026億8457万0%1580.651.55
11/20373386373380+1.6%73,70027億594万+0.8%1593.231.56
11/19368382368374+1.91%44,10026億6321万-0.53%1568.081.53
11/183663743663670%15,30026億1337万-2.39%1538.731.5
11/17365373365367-0.54%50,80026億1337万-2.39%1538.731.5
11/16360376345369+0.82%88,90026億2761万-1.6%1547.111.51
11/13387387362366-5.67%88,40026億624万-2.4%1534.541.5
11/12393395382388-1.27%63,30027億6290万+3.74%1626.771.59
11/11395399390393+0.51%206,60027億9851万+5.65%1647.741.61
11/10376391375391+4.83%119,00027億8427万+5.11%1639.351.6
11/09356384356373+4.78%77,10026億5609万+0.27%1563.881.53
11/06353360351356+0.28%28,80025億3504万-4.56%1492.611.46
11/05353372340355+1.43%60,60025億2791万-5.08%1488.421.46
11/04365368346350-4.11%97,60024億9231万-6.42%1467.451.43
11/02378379365365-3.44%54,00025億9912万-2.14%1530.341.5
10/30386386374378-2.58%34,70026億9170万+1.89%1584.851.55
10/29392395371388-0.26%110,60027億6290万+5.15%1626.771.59
10/28395395387389-1.52%72,70027億7003万+6.28%1630.971.59
10/27385397385395+2.6%122,60028億1275万+9.12%1656.121.62
10/26397402381385-2.78%273,80027億4154万+7.54%1614.21.58
10/23382398382396+3.39%343,40028億1987万+12.18%1660.321.62
10/22390391380383-1.79%117,90027億2730万+10.37%1605.811.57
10/21379392377390+5.98%232,00027億7715万+14.04%1635.161.6
10/20368374366368-1.6%38,00026億2049万+9.2%1542.921.51
10/19369380368374-0.8%76,00026億6321万+12.65%1568.081.53
10/16381381370377+0.8%122,30026億8457万+15.29%1580.651.55
10/15363388363374+0.81%232,90026億6321万+16.15%1568.081.53
10/14350374350371+3.92%97,30026億4185万+17.03%1555.51.52
10/13342385341357+3.48%189,00025億4216万+14.42%1496.81.46
10/09348350340345-3.09%89,00024億5671万+12.01%1446.491.41
10/08359360347356-0.84%90,00025億3504万+16.72%1492.611.46
10/07340359330359+5.59%273,20025億5640万+19.67%1505.191.47
10/06382390340340-12.82%558,50024億2110万+15.25%1425.521.39
10/05388405385390-2.01%285,40027億7715万+34.02%1635.161.6
10/02401401383398+4.74%471,80028億3411万+40.14%1668.71.63
10/01394410362380-4.28%900,60021億7812万+37.18%1240.651.21
09/30350401347397+16.08%976,40028億2699万+45.96%1664.511.63
09/29321345312342+3.95%245,80024億3534万+28.57%1433.911.4
09/28315336311329+2.81%115,80023億4277万+25.57%1379.41.35
09/25318351310320+1.91%488,90022億7868万+23.55%1341.671.31
09/24310314295314-1.26%246,80022億3596万+22.66%1316.511.29
09/18281318278318+7.07%417,80022億6444万+25.69%1333.281.3
09/17298305284297+4.58%160,60021億1490万+18.8%1245.241.22
09/16263314263284+8.4%815,70020億2233万+14.52%1190.731.16
09/152612632572620%33,30018億6567万+6.94%1098.491.07
09/14260264257262+2.34%48,50018億6567万+7.38%1098.491.07
09/11258259251256+1.19%16,00018億2295万+5.35%1073.341.05
09/10251254250253-0.78%14,30018億158万+4.12%1060.761.04
09/09249257246255+3.66%29,00018億1582万+5.37%1069.141.05
09/08242255242246-1.6%17,60017億5174万+1.65%1031.411.01
09/07242279242250+2.04%117,60017億8022万+2.88%1048.181.02
09/04253256245245-3.16%28,50017億4462万+0.82%1027.221
09/03260260253253-2.32%14,10018億158万+4.12%1060.761.04
09/02248261248259+1.17%37,50018億4431万+6.58%1085.911.06
09/01245263245256+4.49%40,90018億2295万+5.79%1073.341.05
08/31236246235245+4.7%31,00017億4462万+1.24%1027.221
08/28225237225234+4.93%14,80016億6629万-3.31%981.10.96
08/27229229213223-1.33%51,80015億8796万-7.85%934.980.91
08/26237237220226+0.44%17,60016億932万-7%947.550.93
08/25227245220225-7.41%32,10016億220万-7.79%943.360.92
08/24252252230243-2.8%41,40017億3037万-0.41%1018.831
08/212482532462500%31,80017億8022万+2.04%1048.181.02
08/20252255250250-0.79%10,20017億8022万+2.46%1048.181.02
08/19245262239252+2.44%109,80017億9446万+3.28%1056.571.03
08/18234246230246+3.36%32,60017億5174万+1.23%1031.411.01
08/17240240232238-0.83%16,20016億9477万-1.65%997.870.98
08/14235240226240+2.13%78,40017億901万-0.83%1006.250.98
08/13222292211235+6.82%672,80016億7341万-2.49%985.290.96
08/12233239217220-8.33%54,60015億6659万-8.33%922.40.9
08/11238240235240+2.13%14,80017億901万0%1006.250.98
08/10251252230235-6%17,10016億7341万-2.08%985.290.96
08/07249250245250+2.46%5,80017億8022万+4.17%1048.181.02
08/06250250244244-2.79%8,40017億3749万+2.09%1023.021
08/05247251246251-1.57%1,30017億8734万+5.46%1052.371.03
08/04246255245255+0.39%5,60018億1582万+7.59%1069.141.05