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
12/30584615574576-2.21%208,20041億4021万-17.36%-2.57
12/29568594568589+1.38%148,00042億3366万-16.57%-2.63
12/28558588512581+6.02%275,40041億7615万-18.51%-2.59
12/25541598530548+3.01%627,70039億3895万-23.89%-2.44
12/24601611526532-14.33%787,60038億2395万-27.12%-2.37
12/22649653614621-4.61%275,90044億6367万-15.97%-2.77
12/21688693640651-6.73%294,40046億1420万-12.38%-2.86
12/18710716695698-1.69%112,60049億4734万-6.56%-3.07
12/17693712680710+3.95%185,40050億3239万-5.33%-3.12
12/16683696675683+3.33%198,40048億4102万-9.42%-3
12/15706728635661-6.9%210,80046億8508万-12.68%-2.91
12/14700714685710-0.7%115,40050億3239万-6.7%-3.12
12/11705719705715+0.56%78,10050億6783万-6.17%-3.14
12/10737737710711-4.69%131,80050億3948万-6.82%-3.13
12/09746766744746-0.53%103,10052億8755万-2.36%-3.28
12/08762770743750-2.22%85,70053億1591万-1.7%-3.3
12/07765773760767+0.79%61,80054億3640万+0.52%-3.37
12/04758763743761+0.13%115,00053億9387万-0.26%-3.34
12/03770780759760-2.06%74,40053億8678万-0.39%-3.34
12/02758785758776+1.7%61,20055億19万+1.17%-3.41
12/01763774758763-0.13%94,50054億805万-1.04%-3.35
11/30780780760764-1.93%69,60054億1514万-1.29%-3.36
11/27793795779779-1.52%80,60055億2145万+0.26%-3.42
11/26785814785791+1.15%118,50056億651万+1.54%-3.48
11/25794795781782-2.25%84,00055億4272万+0.26%-3.44
11/24778827772800+3.76%117,40056億7030万+2.17%-3.52
11/20760780758771+1.58%73,80053億9135万-1.91%-3.34
11/19782783758759-3.44%72,80053億744万-3.92%-3.29
11/18755798755786+4.94%131,20054億9624万-1.01%-3.41
11/17751770745749+1.22%41,90052億3751万-6.02%-3.25
11/16730762728740-1.07%46,70051億7458万-8.19%-3.21
11/13763767745748-3.23%71,60052億3052万-8.33%-3.24
11/12786803772773-3.5%111,90054億534万-6.19%-3.35
11/11761834761801+5.95%418,60056億113万-3.61%-3.47
11/10750777745756-0.66%90,40052億8646万-9.79%-3.28
11/09744778744761+2.28%90,80053億2142万-9.73%-3.3
11/06727751726744+1.64%63,60052億255万-12.37%-3.23
11/05722765722732-0.14%66,50051億1864万-14.39%-3.17
11/04739744715733+0.83%112,00051億2563万-15.06%-3.18
11/02764764720727-2.94%163,30050億8367万-16.82%-3.15
10/30782803748749-1.83%255,80052億3751万-15.37%-3.25
10/29753787753763-1.68%235,80053億3541万-14.65%-3.31
10/28817819774776-9.56%350,10054億2631万-14.25%-3.36
10/27857869848858-1.27%142,10059億9971万-6.23%-3.72
10/26854872846869+3.7%119,50060億7663万-5.65%-3.77
10/23860860831838-1.18%72,30058億5986万-9.89%-3.63
10/22827854818848+2.54%98,20059億2979万-9.88%-3.68
10/21809829792827+0.61%143,20057億4159万-13.13%-3.56
10/20852863812822-3.63%118,90057億688万-14.38%-3.54
10/19860877853853-1.39%75,80059億2210万-11.97%-3.67
10/16873885859865-0.35%72,30060億541万-11.1%-3.72
10/15856877822868+1.4%104,70060億2624万-11.16%-3.74
10/14863872854856-1.5%163,00059億4293万-12.74%-3.69
10/13902919868869-10.78%426,60060億3318万-11.96%-3.74
10/099841,003940974-0.41%195,50067億6217万-2.01%-4.19
10/08973992971978+2.09%96,20067億8994万-1.91%-4.21
10/07950972946958+0.31%60,40066億5108万-4.58%-4.12
10/06989990953955-0.42%76,00066億3025万-5.63%-4.11
10/05915975907959+6.32%182,80066億5803万-5.7%-4.13
10/02895908872902+0.78%93,30062億6229万-11.66%-3.88
10/01891915878895-0.44%88,80062億1369万-12.51%-3.85
09/30939953888899-4.26%159,90062億8641万-12.55%-3.9
09/29980987916939-6.19%132,40065億6612万-9.8%-4.07
09/289811,0129771,001-0.89%111,80069億9967万-5.3%-4.34
09/259761,0139711,010+3.17%122,60070億6260万-5.7%-4.38
09/249851,027972979-3.55%131,80068億4583万-9.94%-4.25
09/181,0251,0251,0051,015-1.17%80,40070億4673万-8.06%-4.37
09/171,0251,0491,0031,027+0.39%112,00071億3005万-8.14%-4.42
09/161,0891,1091,0061,023-5.45%126,20071億227万-9.71%-4.4
09/151,1191,1531,0781,082-3.31%86,60075億1189万-5.67%-4.66
09/141,1431,1651,0841,119-0.09%182,40077億6876万-3.62%-4.82
09/111,0181,1251,0181,120+7.49%193,60077億7571万-4.36%-4.82
09/101,0021,0491,0001,042+0.97%78,70072億3418万-11.62%-4.49
09/099981,0369711,032+8.06%145,70071億6476万-13.2%-4.44
09/089791,027942955-0.93%132,10066億3018万-20.48%-4.11
09/07975995911964-1.33%136,90066億9266万-20.72%-4.15
09/041,0501,050904977-2.69%262,10067億8292万-20.5%-4.21
09/031,0231,0509761,004-3.83%452,50069億7037万-19.29%-4.32
09/029931,1109801,044-0.1%126,70072億4807万-17.08%-4.49
09/011,1271,1381,0451,045-9.05%127,80072億5501万-17.39%-4.5
08/311,1621,1741,1021,149-0.86%128,60079億7704万-9.6%-4.95
08/281,1001,1801,1001,159+6.33%194,10080億4647万-8.96%-4.99
08/271,0901,1321,0701,090+3.71%230,40075億6743万-14.51%-4.69
08/261,0001,0579851,051+9.37%318,90072億9667万-17.89%-4.52
08/259441,100863961-5.69%445,20066億7183万-25.33%-4.14
08/241,1201,1519771,019-16.54%460,50070億7450万-21.43%-4.39
08/211,2361,2831,2051,221-7.92%243,00084億7593万-6.44%-5.26
08/201,3461,3491,3211,326-2.57%64,40092億482万+1.69%-5.71
08/191,4101,4121,3401,361-3.88%134,20094億4778万+4.85%-5.86
08/181,3751,4321,3751,416+2.02%92,30098億2958万+9.68%-6.1
08/171,3871,4101,3711,388+0.07%79,30096億3521万+8.44%-5.97
08/141,3911,3961,3631,387-0.29%73,60096億2827万+9.3%-5.97
08/131,3751,4051,3711,391+0.72%76,60096億5604万+10.4%-5.99
08/121,3911,4221,3501,381-2.54%145,60095億8662万+10.39%-5.94
08/111,3511,4381,3481,417+2.98%268,60098億3653万+13.72%-6.1
08/101,3301,3801,3151,376+4.16%145,20095億5191万+11.15%-5.92
08/071,2901,3241,2811,321+2.17%72,60091億7011万+7.14%-5.69
08/061,3241,3341,2901,293-2.34%80,20089億7574万+5.04%-5.57
08/051,3321,3581,3101,324-1.41%118,80091億9094万+7.73%-5.7
08/041,2991,3541,2711,343+4.11%218,00093億2283万+9.54%-5.78