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
12/30293294289291-0.34%21,80011億2704万-3.96%-0.53
12/29284301284292+2.1%38,00011億3091万-3.63%-0.53
12/28280291280286+2.88%20,40011億767万-5.3%-0.52
12/25280286278278-0.71%34,40010億7669万-7.95%-0.5
12/24292296280280-5.41%61,20010億8444万-7.59%-0.51
12/22309309290296-3.9%45,70011億4640万-2.31%-0.54
12/21308313301308-3.75%37,70011億9288万+1.99%-0.56
12/18325327320320-3.9%37,20012億3936万+6.31%-0.58
12/17333340326333-2.06%47,10012億8970万+11%-0.6
12/16358369327340-8.11%130,80013億1682万+14.09%-0.61
12/15388388341370-7.5%316,60014億3301万+25%-0.67
12/14418439388400+10.5%1,196,80015億4920万+36.52%-0.72
12/11283362283362+28.37%1,292,30014億202万+25.69%-0.65
12/10290290279282-2.08%15,40010億9218万-1.05%-0.51
12/09286288285288+0.7%2,90011億1542万+1.05%-0.52
12/08288288285286-2.05%10,70011億767万+0.7%-0.52
12/07284293277292+3.91%18,90011億3091万+2.82%-0.53
12/04278281278281+0.72%3,20010億8831万-1.06%-0.51
12/03281282277279-1.06%10,00010億8056万-1.76%-0.5
12/022812852812820%5,50010億9218万-0.7%-0.51
12/012822862802820%8,00010億9218万-1.05%-0.51
11/30289289282282-2.42%6,60010億9218万-1.05%-0.51
11/27288289285289+0.7%4,50011億1929万+1.05%-0.52
11/26286291285287+0.35%1,50011億1155万+0.35%-0.52
11/25300300285286+1.06%13,30011億767万0%-0.52
11/24287287278283-0.35%8,50010億9605万-1.05%-0.51
11/20285287284284-0.7%1,60010億9993万-1.05%-0.51
11/192872872852860%90011億767万-0.35%-0.52
11/18285286284286+0.7%90011億767万-0.69%-0.52
11/17287287284284-0.35%50010億9993万-1.39%-0.51
11/162782852782850%6,70011億380万-1.04%-0.52
11/132862862832850%2,80011億380万-1.38%-0.52
11/12286286285285-1.04%2,00011億380万-1.38%-0.52
11/11289293284288-1.03%6,00011億1542万-0.35%-0.52
11/10283291283291+2.11%2,70011億2704万+0.69%-0.53
11/09280287280285+1.79%2,80011億380万-1.72%-0.52
11/06280281277280-0.71%1,60010億8444万-3.45%-0.51
11/052802842802820%2,80010億9218万-2.76%-0.51
11/04282282281282+0.71%60010億9218万-2.76%-0.51
11/022802852802800%3,00010億8444万-3.45%-0.51
10/30281281277280-0.71%3,90010億8444万-3.78%-0.51
10/29285285280282-0.35%6,10010億9218万-3.09%-0.51
10/28288289282283-1.74%3,70010億9605万-2.75%-0.51
10/27290292285288-1.03%8,20011億1542万-1.37%-0.52
10/26290296290291-1.36%15,10011億2704万-0.34%-0.53
10/23293296292295+1.03%10,70011億4253万+1.03%-0.53
10/22292293292292-1.02%2,80011億3091万0%-0.53
10/21293295293295+0.68%3,20011億4253万+0.68%-0.53
10/20299299293293-0.68%3,10011億3478万+0.34%-0.53
10/192993002952950%2,90011億4253万+1.37%-0.53
10/16298300295295-0.67%2,90011億4253万+1.72%-0.53
10/15303303296297+0.68%4,20011億5028万+2.77%-0.54
10/14292302292295+0.68%8,20011億4253万+2.43%-0.53
10/132912952912930%2,90011億3478万+1.74%-0.53
10/09288293288293+1.38%1,40011億3478万+1.74%-0.53
10/08292294288289-0.69%3,90011億1929万+0.35%-0.52
10/07297298286291-1.69%8,30011億2704万+1.04%-0.53
10/06296297290296+0.68%5,10011億4640万+2.42%-0.54
10/05305306286294-1.01%18,80011億3866万+1.73%-0.53
10/02298307294297+1.37%2,70011億5028万+3.13%-0.54
10/01285319284293+2.81%15,40011億3478万+2.09%-0.53
09/30279288277285+1.42%3,90011億380万-0.35%-0.52
09/29282284280281-2.77%6,30010億8831万-2.09%-0.51
09/28282289282289+0.7%5,80011億1929万+0.35%-0.52
09/25289289282287+0.7%6,30011億1155万-1.03%-0.52
09/24293293283285-2.73%4,60011億380万-2.4%-0.52
09/18291295282293+1.38%7,30011億3478万-0.34%-0.53
09/17291298286289-0.69%5,50011億1929万-2.03%-0.52
09/16307307289291-2.68%10,50011億2704万-2.02%-0.53
09/15295310295299-1.97%10,80011億5802万-0.66%-0.54
09/14306310291305+1.67%15,80011億8126万-0.33%-0.55
09/11284337284300+6.38%57,30011億6190万-2.91%-0.54
09/10270297268282+5.22%16,00010億9218万-9.9%-0.51
09/09268278268268-0.37%8,90010億3796万-15.72%-0.48
09/08263271263269-0.74%10,00010億4183万-16.98%-0.49
09/07273278262271-2.17%15,60010億4958万-17.63%-0.49
09/04288290276277-2.12%10,40010億7282万-17.31%-0.5
09/03284294283283-2.08%5,70010億9605万-16.76%-0.51
09/02273290271289-1.7%13,20011億1929万-16.23%-0.52
09/01307307284294-1.67%18,40011億3866万-16%-0.53
08/31300308296299-0.33%7,50011億5802万-16.01%-0.54
08/28296310296300+1.69%17,50011億6190万-17.13%-0.54
08/27278307278295+1.37%22,60011億4253万-19.84%-0.53
08/26293295283291+7.78%9,30011億2704万-22.4%-0.53
08/25280290250270+2.27%44,60010億4571万-29.32%-0.49
08/24291297262264-14.01%52,00010億2247万-32.13%-0.48
08/21302310295307-0.97%45,00011億8901万-22.67%-0.55
08/20329333305310-6.63%48,00012億63万-23.08%-0.56
08/19331340331332-1.48%9,60012億8583万-18.83%-0.6
08/18340341332337+2.43%14,30013億520万-18.4%-0.61
08/17348348326329+1.54%32,70012億7421万-21.48%-0.59
08/14345350322324-6.36%66,50012億5485万-23.76%-0.59
08/13379379338346-7.24%75,50013億4005万-19.72%-0.63
08/12380384360373-13.86%133,00014億4462万-13.86%-0.67
08/11400449400433+9.9%130,60016億7700万-0.69%-0.78
08/10392405391394-0.51%19,50015億2596万-9.43%-0.71
08/07401407396396-1%19,30015億3370万-9.17%-0.72
08/06405408400400-1.23%25,30015億4920万-8.47%-0.72
08/05414414405405-0.49%23,70015億6856万-7.32%-0.73
08/04411413407407-1.45%4,80015億7631万-6.65%-0.74