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
12/30281282277277-1.07%17,20031億3231万-9.48%7.721.72
12/29288288276280-1.41%36,70031億6624万-8.5%7.81.74
12/28280285263284-5.02%65,20032億1147万-7.49%7.911.76
12/25307307299299-2.92%43,40033億8109万-2.61%8.331.86
12/24314316304308-1.6%30,50034億8286万+0.65%8.581.91
12/22320322306313-3.1%42,30035億3940万+2.29%8.721.94
12/21326326314323+1.25%54,80036億5248万+5.9%92.01
12/18326326317319+1.59%76,80036億725万+5.28%8.881.98
12/17310317309314+1.62%36,90035億5071万+4.32%8.751.95
12/16299310298309+3.34%35,00034億9417万+3%8.611.92
12/15301301297299-0.99%27,60033億8109万+0.34%8.331.86
12/14294307294302-1.63%33,80034億1501万+1.34%8.411.88
12/11308309302307-2.54%43,60034億7155万+3.72%8.551.91
12/10325325296315-3.37%84,20035億6202万+6.78%8.771.96
12/09329329321326+0.62%44,80036億8640万+11.26%9.082.02
12/08326330321324+0.93%44,30036億6379万+11.34%9.022.01
12/07317323317321+1.58%39,40036億2986万+11.07%8.941.99
12/04307319306316+1.61%67,90035億7332万+10.1%8.81.96
12/03309311305311+2.64%73,00035億1678万+9.12%8.661.93
12/02301304301303+0.66%26,50034億2632万+7.07%8.441.88
12/01298301298301+1.01%35,70034億370万+7.12%8.381.87
11/30298300295298+0.34%29,40033億6978万+6.43%8.31.85
11/27298299292297-0.34%17,80033億5847万+6.83%8.271.84
11/26295298294298+1.36%28,80033億6978万+7.58%8.31.85
11/252942952922940%15,70033億2455万+6.91%8.191.83
11/24293294290294+0.34%11,60033億2455万+7.69%8.191.83
11/20290293288293+1.03%14,80033億1324万+7.72%8.161.82
11/19288290288290+1.4%15,70032億7932万+7.41%8.081.8
11/18289294286286-1.38%55,60032億3408万+6.72%7.971.78
11/17290296288290+2.47%58,70032億7932万+9.02%8.081.8
11/16278294277283+1.43%93,30032億16万+6.79%7.881.76
11/13277280277279+0.72%7,80031億5493万+6.08%7.771.73
11/12276282276277-0.36%32,60031億3231万+5.73%7.721.72
11/11278280277278-0.71%18,70031億4362万+6.51%7.741.73
11/10277281276280+0.72%46,40031億6624万+8.11%7.81.74
11/09273280272278+2.58%17,90031億4362万+7.75%7.741.73
11/06273274271271-0.73%15,10030億6446万+5.86%7.551.68
11/052792792732730%22,60030億8708万+7.06%7.61.7
11/04271285269273+2.25%86,80030億8708万+7.48%7.61.7
11/02269270266267+0.38%10,90030億1923万+5.95%7.441.66
10/30267270266266-0.37%6,60030億792万+5.98%7.411.65
10/29272272265267-1.84%20,00030億1923万+6.8%7.441.66
10/282742752692720%27,60030億7577万+9.24%7.581.69
10/27273273264272+5.84%97,10030億7577万+9.68%7.581.69
10/26266274257257-2.28%134,80029億615万+4.47%7.161.6
10/23263271258263+0.77%66,90029億7400万+7.35%7.331.63
10/22258263258261+1.16%21,00029億5138万+6.97%7.271.62
10/21250262250258+1.98%22,70029億1746万+6.17%7.191.6
10/20253253246253-0.39%12,70028億6092万+4.55%7.051.57
10/19252257250254+0.79%11,80028億7223万+5.39%7.071.58
10/16250253249252+1.2%17,90028億4961万+5%7.021.56
10/15251277244249+2.05%247,10028億1569万+4.18%6.941.55
10/14245246243244-0.41%15,50027億5915万+2.52%6.81.52
10/132432772402450%137,90027億7046万+3.38%6.821.52
10/09250252244245-2%10,90027億7046万+3.38%6.821.52
10/08249253246250+0.81%15,00028億2700万+5.49%6.961.55
10/07245248245248+0.81%7,90028億438万+5.08%6.911.54
10/06240248240246+1.23%9,70027億8176万+4.24%6.851.53
10/05237244237243+1.25%3,00027億4784万+2.97%6.771.51
10/02238240235240-1.23%6,80027億1392万+2.13%6.681.49
10/01237245237243+1.25%4,20027億4784万+3.4%6.771.51
09/30237247237240+2.13%7,90027億1392万+3%6.681.49
09/29245245234235-1.67%8,40026億5738万+0.43%6.551.46
09/28243246239239-1.24%12,30027億261万+1.7%6.661.48
09/25244244238242+1.68%8,10027億3653万+2.11%6.741.5
09/24237243236238-2.06%11,00026億9130万0%6.631.48
09/18231263231243+5.19%156,00027億4784万+1.67%6.771.51
09/17236265229231-0.86%120,00026億1214万-3.75%6.431.43
09/16232238230233-1.69%4,40026億3476万-3.72%6.491.45
09/15236239232237+0.85%2,20026億7999万-2.87%6.61.47
09/142352382332350%6,90026億5738万-4.08%6.551.46
09/11232237231235+2.17%2,00026億5738万-4.86%6.551.46
09/10230231227230-0.43%6,20026億84万-7.26%6.411.43
09/09228232228231+4.52%7,80026億1214万-7.23%6.431.43
09/08227227220221-2.64%2,40024億9906万-11.6%6.161.37
09/07223228215227+1.79%15,10025億6691万-9.92%6.321.41
09/04232233219223-5.91%16,10025億2168万-11.86%6.211.38
09/03238238233237+0.85%3,00026億7999万-7.06%6.61.47
09/02233240221235-1.26%24,00026億5738万-8.2%6.551.46
09/01242242237238-1.65%21,90026億9130万-7.75%6.631.48
08/31246247241242-1.63%11,70027億3653万-6.56%6.741.5
08/28240246236246+5.58%30,20027億8176万-5.38%6.851.53
08/272442442272330%29,60026億3476万-10.73%6.491.45
08/26215238213233+6.88%21,90026億3476万-11.07%6.491.45
08/25207232201218+1.4%68,80024億6514万-17.42%6.071.35
08/24240249205215-15.69%90,20024億3122万-19.17%5.991.34
08/21267267255255-5.2%30,20028億8354万-4.85%7.11.58
08/20269273269269-0.37%4,70030億4185万0%7.491.67
08/19275275270270-0.74%11,20030億5316万+0.37%7.521.68
08/182762782702720%14,60030億7577万+1.12%7.581.69
08/17271275270272-0.73%7,20030億7577万+1.12%7.581.69
08/14277277271274+0.37%6,00030億9839万+1.86%7.631.7
08/13277277272273-0.36%9,00030億8708万+1.49%7.61.7
08/12275275268274+0.37%26,80030億9839万+1.86%7.631.7
08/11280283272273+1.87%52,20030億8708万+1.49%7.61.7
08/10263277262268+2.68%48,90030億3054万-0.37%7.461.66
08/07265266261261-1.51%10,30029億5138万-3.33%7.271.62
08/06266268264265+0.76%10,20029億9662万-2.21%7.381.65
08/05267267261263-0.38%10,90029億7400万-2.95%7.331.63
08/04264268264264+0.38%7,70029億8531万-2.94%7.351.64