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
12/30648648637643-0.31%26,50057億4870万-4.6%10.970.5
12/296356476356450%34,90057億6658万-4.59%110.5
12/28633654625645-1.38%56,80057億6658万-4.87%110.5
12/25660661654654-0.91%141,70058億4705万-3.68%11.150.51
12/24669670660660-0.75%52,30059億69万-2.94%11.260.51
12/22667667662665-0.3%56,10059億4539万-2.35%11.340.52
12/21665672665667-0.89%54,30059億6327万-2.2%11.380.52
12/18675679668673-0.74%41,50060億1692万-1.46%11.480.53
12/17675681675678+1.35%35,40060億6162万-0.73%11.560.53
12/16663669658669+1.21%54,40059億8115万-2.05%11.410.52
12/15666669661661-1.05%28,90059億963万-3.22%11.270.52
12/14668670655668-1.33%27,20059億7221万-2.34%11.390.52
12/11675678672677+0.3%33,60060億5268万-0.88%11.550.53
12/10681681675675-0.74%29,90060億3480万-1.17%11.510.53
12/09680686678680-0.58%41,90060億7950万-0.29%11.60.53
12/08687688683684-0.29%47,50061億1526万+0.44%11.660.53
12/07689691686686-0.44%21,60061億3314万+0.88%11.70.54
12/04692692687689-0.43%20,70061億5996万+1.47%11.750.54
12/036866936866920%11,70061億8679万+2.06%11.80.54
12/026866936866920%17,50061億8679万+2.37%11.80.54
12/01694694685692+0.14%35,90061億8679万+2.52%11.80.54
11/30692693685691-0.14%19,80061億7784万+2.67%11.780.54
11/27690692685692+0.58%40,60061億8679万+3.13%11.80.54
11/266896906866880%28,00061億5102万+2.84%11.730.54
11/256866906826880%32,10061億5102万+3.3%11.730.54
11/24688690683688+0.44%26,90061億5102万+3.61%11.730.54
11/20679685678685+0.44%8,90061億2420万+3.63%11.680.53
11/19677685676682+0.15%22,50060億9738万+3.49%11.630.53
11/18683686674681-0.29%20,90060億8844万+3.65%11.610.53
11/17690690673683-0.29%38,50061億632万+4.27%11.650.53
11/16684688681685-0.44%12,80061億2420万+4.9%11.680.53
11/13678690678688+0.29%27,10061億5102万+5.85%11.730.54
11/12682687677686+0.88%22,20061億3314万+5.86%11.70.54
11/11658682658680+2.26%35,40060億7950万+5.43%11.60.53
11/10671671660665-0.89%21,20059億4539万+3.58%11.340.52
11/09664673663671+1.36%23,60059億9904万+4.84%11.440.52
11/06659663657662+0.46%11,40059億1857万+3.76%11.290.52
11/05656662656659+0.61%12,00058億9175万+3.62%11.240.51
11/04652659652655-0.3%14,10058億5599万+3.31%11.170.51
11/02660660653657-0.15%10,20058億7387万+3.79%11.20.51
10/306526616526580%15,50058億8281万+4.28%11.220.51
10/29664664658658-0.45%15,80058億8281万+4.78%11.220.51
10/28662662659661+0.3%8,50059億963万+5.59%11.270.52
10/27660662656659+0.15%20,30058億9175万+5.61%11.240.51
10/26655660655658+0.92%11,00058億8281万+5.79%11.220.51
10/23637658637652+2.52%53,30058億2917万+5.16%11.120.51
10/22632639632636+0.32%13,20056億8612万+2.75%10.850.5
10/21621634621634+1.93%12,00056億6824万+2.59%10.810.49
10/20621627621622-0.48%6,90055億6095万+0.97%10.610.49
10/19630631622625-1.11%10,80055億8778万+1.63%10.660.49
10/16627635626632+0.96%28,50056億5036万+2.93%10.780.49
10/15619630619626+0.81%23,30055億9672万+2.29%10.680.49
10/14626629621621-1.58%9,50055億5201万+1.8%10.590.48
10/13629635629631-0.79%9,20056億4142万+3.61%10.760.49
10/09622636622636+2.25%21,30056億8612万+4.78%10.850.5
10/086226296206220%25,20055億6095万+2.64%10.610.49
10/07623625619622-0.16%30,00055億6095万+2.81%10.610.49
10/06620627617623+0.97%20,70055億6989万+2.98%10.620.49
10/05611621611617+0.33%11,90055億1625万+2.15%10.520.48
10/02615618606615-0.16%19,70054億9837万+2.16%10.490.48
10/01618623610616+0.33%18,70055億731万+2.5%10.510.48
09/30614616610614+1.99%12,80054億8943万+2.16%10.470.48
09/29615623602602-3.53%17,70053億8214万-0.17%10.270.47
09/28628628615624+4%39,00055億7883万+2.97%10.640.49
09/25593603593600+1.01%14,60053億6426万-1.48%10.230.47
09/24600606594594-1.49%18,10053億1062万-3.1%10.130.46
09/18617617603603-2.27%19,70053億9109万-2.11%10.280.47
09/17618621614617+0.33%18,30055億1625万-0.32%10.520.48
09/16613616611615+0.99%5,50054億9837万-0.97%10.490.48
09/15616620609609+0.16%23,50054億4473万-2.4%10.390.48
09/14612619608608-0.65%15,40054億3579万-3.03%10.370.47
09/11601615601612+1.83%46,50054億7155万-2.86%10.440.48
09/10600604595601+0.17%25,40053億7320万-4.91%10.250.47
09/09586600584600+3.81%26,50053億6426万-5.51%10.230.47
09/08587588578578-1.2%12,30051億6757万-9.26%9.860.45
09/07584590579585-0.34%30,80052億3016万-8.74%9.980.46
09/04591594585587-0.51%29,60052億4804万-8.85%10.010.46
09/03596605590590-0.51%13,90052億7486万-8.81%10.060.46
09/02588597585593-0.34%28,80053億168万-8.77%10.110.46
09/01610613595595-2.46%26,80053億1956万-8.88%10.150.46
08/31615615604610-0.16%20,50054億5367万-7.01%10.40.48
08/28603613603611+3.04%47,70054億6261万-7.28%10.420.48
08/27599609590593+0.68%36,90053億168万-10.42%10.110.46
08/26590597578589-0.17%104,50052億6592万-11.56%10.040.46
08/25592617581590-4.38%52,80052億7486万-11.94%10.060.46
08/24645650616617-6.94%68,10055億1625万-8.46%10.520.48
08/21671671663663-2.07%29,10059億2751万-2.07%11.310.52
08/20683685677677-1.31%11,90060億5268万-0.29%11.550.53
08/19685695685686-0.72%22,10061億3314万+0.88%11.70.54
08/18692696689691+0.44%25,60061億7784万+1.62%11.780.54
08/17674692674688+2.08%29,80061億5102万+1.18%11.730.54
08/14672676671674+0.3%9,10060億2586万-0.74%11.490.53
08/13674676670672-0.74%17,90060億798万-0.88%11.460.52
08/12683686676677-1.46%24,00060億5268万-0.29%11.550.53
08/11684697682687+1.03%35,60061億4208万+1.03%11.720.54
08/10667683667680+1.64%53,30060億7950万0%11.60.53
08/076766776646690%46,20059億8115万-1.76%11.410.52
08/06665670665669+1.06%25,50059億8115万-2.05%11.410.52
08/05660664656662+0.3%46,20059億1857万-3.36%11.290.52
08/04668668658660-1.35%30,40059億69万-3.93%11.260.51