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
12/30343343335339-0.29%98,80042億2441万-3.97%3.320.73
12/29330343324340+1.19%121,80042億3687万-4.23%3.330.73
12/28323337322336+4.67%121,50041億8703万-5.62%3.290.72
12/25324324313321+3.55%342,20040億10万-10.08%3.140.69
12/24318322310310-1.9%157,30038億6303万-13.65%3.030.67
12/22324325316316-1.86%67,60039億3780万-12.71%3.090.68
12/21325329308322-2.42%230,90040億1257万-12.02%3.150.69
12/18340344326330-3.23%141,10041億1226万-10.08%3.230.71
12/17351351337341-1.16%168,00042億4933万-7.08%3.340.73
12/163473523423450%89,80042億9918万-5.99%3.380.74
12/15354360345345-3.63%82,90042億9918万-5.99%3.380.74
12/14350359349358-0.56%90,20044億6118万-2.45%3.50.77
12/113643653593600%88,90044億8610万-1.37%3.520.78
12/10360363357360-1.1%99,40044億8610万-0.83%3.520.78
12/09363368359364-1.62%155,40045億3594万+0.55%3.560.78
12/08384384364370-3.39%287,90046億1071万+2.78%3.620.8
12/07380385373383+2.68%229,90047億7271万+7.28%3.750.83
12/04384386372373-3.87%277,70046億4810万+5.07%3.650.8
12/03390400385388+1.57%475,50048億3502万+9.92%3.80.84
12/02379385376382-0.78%210,20047億6025万+9.14%3.740.82
12/01373385369385+4.34%415,10047億9763万+10.95%3.770.83
11/30372372367369+1.1%170,70045億9825万+6.96%3.610.8
11/27372373362365-1.08%185,60045億4841万+6.73%3.570.79
11/26360372359369+1.65%234,80045億9825万+8.21%3.610.8
11/25374374361363-1.89%204,10045億2348万+7.08%3.550.78
11/24385385368370+1.37%477,70046億1071万+9.47%3.620.8
11/20366368361365-1.35%168,70045億4841万+8.63%3.570.79
11/193713803653700%297,70046億1071万+10.78%3.620.8
11/18383393364370-4.15%747,70046億1071万+11.45%3.620.8
11/17405435374386-8.31%2,323,40048億1010万+16.62%3.780.83
11/16418421400421+23.46%3,010,70052億4624万+28.35%4.120.91
11/13340343333341-0.87%156,50042億4933万+4.92%3.340.73
11/12343344340344+1.47%110,00042億8672万+5.85%3.370.74
11/11340344333339-0.29%150,00042億2441万+4.31%3.320.73
11/10327342326340+2.41%272,30042億3687万+4.94%3.330.73
11/09323333319332+4.4%211,90041億3718万+3.11%3.250.72
11/06319319313318+1.27%54,20039億6272万-0.93%3.110.69
11/05317317310314-1.26%58,80039億1287万-1.88%3.070.68
11/04325325310318-0.63%86,70039億6272万-0.31%3.110.69
11/02311323309320+2.56%55,30039億8764万+0.31%3.130.69
10/30313314309312-0.95%60,70038億8795万-1.89%3.050.67
10/29312318312315-1.56%81,00039億2534万-0.63%3.080.68
10/283193233153200%76,30039億8764万+0.95%3.130.69
10/27325325317320-0.31%28,60039億8764万+1.27%3.130.69
10/26315326315321+2.23%49,50040億10万+1.9%3.140.69
10/23311315307314+0.32%83,00039億1287万0%3.070.68
10/22323324310313-2.49%87,00039億41万-0.32%3.060.67
10/21324326320321-1.83%55,20040億10万+2.56%3.140.69
10/20330332325327-0.91%32,30040億7487万+4.81%3.20.7
10/19330332325330+1.23%59,70041億1226万+6.45%3.230.71
10/163223303203260%84,50040億6241万+5.84%3.190.7
10/15319326319326+1.24%57,70040億6241万+6.54%3.190.7
10/14325329322322-2.42%50,70040億1257万+5.92%3.150.69
10/13325333321330+1.23%57,90041億1226万+8.91%3.230.71
10/09330331322326-0.31%62,20040億6241万+8.31%3.190.7
10/08336336326327-3.54%114,60040億7487万+9.73%3.20.7
10/07335340328339-1.17%178,70042億2441万+14.14%3.320.73
10/06333345326343+4.57%607,50042億7426万+16.27%3.360.74
10/05338351321328+9.33%1,503,70040億8733万+11.95%3.210.71
10/02296304296300+1.35%91,80037億3842万+3.09%2.940.65
10/01300300295296+0.34%61,60036億8857万+2.42%2.90.64
09/30300303294295+0.34%64,50036億7611万+2.43%2.890.64
09/29304304291294-3.61%85,40036億6365万+2.08%2.880.63
09/28294305294305+4.1%105,80038億72万+5.54%2.990.66
09/25300302286293-0.68%127,10036億5119万+1.03%2.870.63
09/24295303285295-2.96%147,60036億7611万+0.68%2.890.64
09/18296309296304+2.01%145,20037億8826万+3.4%2.980.66
09/17299303296298+0.68%81,30037億1349万+0.34%2.920.64
09/16304308294296-2.63%115,30036億8857万-1.33%2.90.64
09/15311313300304+0.33%213,60037億8826万+0.66%2.980.66
09/143093142943030%263,00037億7580万0%2.970.65
09/11291320290303+6.69%658,30037億7580万-0.66%2.970.65
09/10293308277284-1.05%637,70035億3903万-6.58%2.780.61
09/09285289275287+5.13%198,50035億7642万-5.59%2.810.62
09/08283283266273-3.53%104,80034億196万-10.2%2.670.59
09/07271287265283+1.43%187,00035億2657万-6.91%2.770.61
09/04286293265279-2.11%281,80034億7673万-8.52%2.730.6
09/03285299282285+4.4%317,90035億5149万-7.17%2.790.61
09/02262279261273+1.11%146,70034億196万-11.07%2.670.59
09/01284288270270-7.22%213,30033億6457万-12.62%2.640.58
08/31299300287291-2.02%201,20036億2626万-6.43%2.850.63
08/28290306290297+5.69%331,40037億103万-4.81%2.910.64
08/27287303280281+1.44%539,40035億165万-10.51%2.750.61
08/26280288262277+4.92%633,20034億5180万-12.62%2.710.6
08/25246310241264-5.04%685,50032億8980万-17.5%2.580.57
08/24289330278278-5.76%1,123,90034億6426万-14.46%2.720.6
08/21298310293295-6.05%396,20036億7611万-9.79%2.890.64
08/20330330313314-5.71%321,90039億1287万-3.38%3.070.68
08/19355357331333-4.31%349,80041億4964万+3.1%3.260.72
08/18339369331348+2.65%1,051,70043億3656万+9.09%3.410.75
08/17348361331339-8.87%1,169,30042億2441万+7.62%3.320.73
08/143884003603720%2,475,80046億3564万+19.61%3.640.8
08/13343375330372+11.04%1,680,70046億3564万+21.57%3.640.8
08/12336350327335-2.62%827,50041億7456万+11.3%3.280.72
08/11344383332344-2.27%9,357,10042億8672万+15.82%3.370.74
08/10352352347352+29.41%1,081,30043億8641万+20.14%3.450.76
08/07281281266272-2.86%270,60033億8950万-5.88%2.660.59
08/06285288268280-2.78%393,80034億8919万-2.78%2.740.6
08/05292295280288-0.69%364,40035億8888万+0.7%2.820.62
08/04294304288290+1.05%411,70036億1380万+1.75%2.840.62