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
12/30839844831841+0.48%43,70068億1924万+1.33%9.421.13
12/29831841827837-0.48%29,60067億8681万+0.72%9.371.12
12/28820848820841+0.96%37,80068億1924万+1.2%9.421.13
12/25842842821833-0.83%44,80067億5438万+0.12%9.331.12
12/24847847829840+0.96%76,50068億1114万+0.84%9.411.13
12/22886894827832-3.93%170,90067億4627万-0.24%9.321.12
12/21830882830866+4.72%119,30070億2196万+3.59%9.71.16
12/18827855823827-1.55%96,30067億572万-1.55%9.261.11
12/17825865814840+3.7%183,20068億1114万-0.83%9.411.13
12/16790916788810+3.98%500,60065億6788万-4.93%9.071.09
12/15795805774779-1.39%45,80063億1652万-9.21%8.721.05
12/147757927717900%65,90064億571万-8.78%8.851.06
12/11800809787790-0.38%67,20064億571万-9.51%8.851.06
12/10804804790793-2.1%81,10064億3004万-9.89%8.881.07
12/09820821810810-1.7%38,50065億6788万-8.68%9.071.09
12/08822831815824+0.98%45,10066億8140万-7.83%9.231.11
12/07824832814816+0.49%58,20066億1653万-9.43%9.141.1
12/04830831809812-3.33%120,70065億8410万-10.67%9.091.09
12/03859859829840-2.21%66,30068億1114万-8.4%9.411.13
12/02853859849859+0.59%20,20069億6520万-6.93%9.621.15
12/01845857832854+0.59%56,80069億2465万-8.07%9.561.15
11/30862862847849-1.05%20,50068億8411万-9.2%9.511.14
11/27865865854858-0.81%18,50069億5709万-8.82%9.611.15
11/26854871854865+1.05%33,70070億1385万-8.56%9.691.16
11/25851872851856+0.59%25,70069億4087万-9.99%9.591.15
11/24836852833851+1.31%48,80069億33万-10.98%9.531.14
11/20859859836840-1.87%78,10068億1114万-12.68%9.411.13
11/19866867849856-0.47%58,80069億4087万-11.66%9.591.15
11/18881890860860-1.26%51,00069億7331万-11.7%9.631.16
11/17879889865871-0.11%64,20070億6250万-11.12%9.751.17
11/16890894845872-11.02%250,00070億7061万-11.56%9.771.17
11/13990990956980-0.81%26,20079億4633万-1.21%10.981.32
11/12988993982988+1.02%23,00080億1119万-0.6%11.061.33
11/11965990965978+2.19%22,40079億3011万-1.71%10.951.31
11/10969975956957-1.24%54,40077億5983万-3.92%10.721.29
11/09981985969969-1.22%45,80078億5713万-2.91%10.851.3
11/06970985968981+1.87%48,70079億5443万-1.9%10.991.32
11/05974981961963-0.93%29,50078億848万-3.8%10.781.29
11/04980986969972-1.02%28,70078億8146万-2.99%10.891.31
11/02988988979982-1.11%37,50079億6254万-2.19%111.32
10/301,0071,020988993-1.68%62,40080億5174万-1.1%11.121.33
10/291,0231,0231,0071,010-0.49%18,70081億8958万+0.6%11.311.36
10/281,0131,0281,0101,015+1.3%29,30082億3012万+1.2%11.371.36
10/271,0001,0081,0001,002-0.1%15,80081億2471万-0.1%11.221.35
10/261,0121,0129951,003+0.2%35,70081億3282万+0.1%11.231.35
10/231,0001,0109961,001+0.91%25,30081億1660万-0.1%11.211.35
10/229879999879920%12,50080億4363万-1.1%11.111.33
10/21991996988992+0.1%21,00080億4164万-1.29%11.111.33
10/20991997983991+0.3%15,50080億3354万-1.59%11.11.33
10/19987995980988-0.7%21,80080億922万-2.08%11.061.33
10/161,0101,010985995-1.09%28,50080億6596万-1.19%11.141.34
10/159751,0079601,006+2.86%22,50081億5513万0%11.261.35
10/141,0051,009950978-3.17%55,40079億2815万-2.69%10.951.31
10/131,0111,0271,0061,010-1.08%19,30081億8756万+0.3%11.311.36
10/091,0341,0341,0101,021-1.35%29,40082億7673万+1.19%11.431.37
10/081,0201,0441,0101,035+1.47%44,90083億9022万+2.58%11.591.39
10/071,0051,0229971,020+0.79%32,10082億6863万+0.79%11.421.37
10/061,0361,0551,0071,012-1.08%44,20082億377万+0.1%11.331.36
10/051,0181,0351,0041,023+2.61%30,20082億9294万+1.19%11.451.37
10/021,0071,024993997-0.99%28,60080億8218万-1.19%11.161.34
10/011,0091,0261,0011,007-0.2%21,90081億6324万+0.2%11.271.35
09/309911,0099821,009+2.44%25,60081億8147万+0.6%11.31.36
09/291,0271,027976985-4.92%38,80079億8687万-2.18%11.031.32
09/289951,0409711,036+5.39%45,30084億40万+2.47%11.61.39
09/251,0131,013966983-0.41%30,60079億7065万-2.77%11.011.32
09/24984993984987-1.2%16,40080億308万-2.66%11.051.33
09/189831,002971999+0.2%19,90080億2246万-1.77%11.081.33
09/179831,009975997+1.63%26,10080億640万-2.06%11.061.33
09/161,0031,011970981-3.06%39,20078億7792万-3.63%10.881.31
09/151,0461,0461,0031,012-0.49%31,70081億2686万-0.59%11.221.35
09/141,0451,0541,0171,017-2.59%27,20081億6701万+0.2%11.281.35
09/111,0091,0581,0091,044+0.48%59,00083億8384万+3.06%11.581.39
09/101,0001,0459901,039+0.1%48,10083億4368万+3.28%11.521.38
09/099981,0389651,038+10.43%95,30083億3565万+3.8%11.511.38
09/08972995933940-2.89%59,50075億4867万-5.34%10.431.25
09/079801,005952968-0.82%78,10077億7352万-2.32%10.741.29
09/041,0501,050941976-7.05%188,00078億3776万-1.11%10.831.3
09/031,0451,0821,0451,050+0.48%75,30084億3202万+6.82%11.651.4
09/029961,0859961,045+1.85%138,90083億9187万+6.96%11.591.39
09/011,0991,1101,0201,026-6.47%150,20082億3929万+5.77%11.381.37
08/311,0001,0981,0001,097+7.76%204,50088億945万+13.68%12.171.46
08/281,0111,0489841,018+0.89%161,10081億7504万+6.6%11.291.35
08/271,0101,0659871,009+4.45%202,00081億277万+6.43%11.191.34
08/26923974908966+8.17%135,70077億5746万+2.77%10.711.29
08/258901,029840893-6%348,50071億7123万-4.49%9.91.19
08/241,1201,120935950-15.18%324,30076億2897万+1.93%10.541.26
08/211,0481,1251,0301,120+3.61%218,50089億9416万+20.82%12.421.49
08/201,0681,0941,0551,081+2.85%100,20086億8097万+18.14%11.991.44
08/191,0501,0831,0271,051-0.1%113,40084億4005万+16.13%11.661.4
08/181,0241,0551,0231,052+0.48%47,80084億4808万+17.41%11.671.4
08/171,0491,0581,0171,047+0.38%95,80084億793万+18.17%11.611.39
08/141,0041,0501,0041,043+5.46%257,90083億7581万+19.06%11.571.39
08/139881,019975989+2.17%140,00079億4216万+14.2%10.971.32
08/12949986944968+1.89%167,90077億7352万+12.82%10.741.29
08/11935964930950-0.84%91,00076億2897万+11.5%10.541.26
08/10883988882958+8.62%266,00076億9321万+13.11%10.631.27
08/07883884871882+0.8%41,40070億8290万+4.75%9.781.17
08/06873890872875-0.91%29,00070億2668万+4.17%9.711.16
08/05888894879883-0.11%33,20070億9093万+5.37%9.791.18
08/04874887864884+1.61%41,30070億9896万+5.74%9.81.18