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
12/30396402391402+2.03%25,30078億5152万-1.23%14.062.08
12/29396397390394+1.03%25,70076億9527万-3.43%13.782.04
12/28380393379390+1.83%31,90076億1715万-4.88%13.642.02
12/25382385378383-0.78%60,90074億2298万-7.26%13.291.97
12/24398398382386-2.28%62,90074億8112万-7.21%13.391.98
12/223933963913950%42,80076億5555万-5.5%13.712.03
12/21397401393395-1.25%42,40076億5555万-5.73%13.712.03
12/18396406395400+1.01%55,40077億5246万-4.99%13.882.05
12/17391398391396+1.28%33,50076億7494万-6.6%13.742.03
12/16393397388391-0.26%37,70075億7803万-8.22%13.572.01
12/15397398389392-1.26%58,50075億9741万-8.62%13.62.01
12/14396401396397-1.73%34,30076億9432万-8.31%13.782.04
12/11404406402404+1%54,40078億2999万-7.13%14.022.08
12/104004033984000%44,30077億5246万-8.47%13.882.05
12/09399405396400+0.25%80,80077億5246万-8.68%13.882.05
12/08398408397399-5.9%563,50077億3308万-9.52%13.852.05
12/07422425418424+1.68%23,10076億4521万-4.29%13.692.03
12/04425425416417-2.11%24,70075億1899万-6.08%13.461.99
12/03422436420426+0.47%17,60076億8127万-4.27%13.752.04
12/024234294214240%30,90076億4521万-4.93%13.692.03
12/01421434421424-0.93%49,20076億4521万-4.93%13.692.03
11/30428430420428-0.93%19,50077億1733万-4.04%13.822.05
11/27438438431432-1.59%21,00077億8946万-3.14%13.952.06
11/26437440434439+1.15%22,10079億1568万-1.35%14.172.1
11/25433438433434+0.46%30,90078億2552万-2.25%14.012.07
11/24432440429432-1.14%66,10077億8946万-2.7%13.952.06
11/20441444431437-7.61%138,70078億7961万-1.35%14.112.09
11/19447473447473+6.77%86,80085億2874万+6.77%15.272.26
11/18458461442443-1.99%32,60079億8780万+0.45%14.32.12
11/17434452434452+7.62%41,20081億5008万+2.73%14.592.16
11/16440453420420-6.25%60,20075億7308万-4.33%13.562.01
11/13451472444448-3.45%63,40080億7796万+1.82%14.462.14
11/12461467460464+0.65%31,70083億6646万+5.69%14.982.22
11/11465468461461+0.22%24,70083億1236万+5.25%14.882.2
11/10475475455460-3.16%34,70082億9433万+5.26%14.852.2
11/09462475460475+4.63%66,70085億6480万+9.2%15.332.27
11/06459459451454-0.44%6,10081億8614万+5.09%14.662.17
11/05442460435456+4.83%15,50082億2221万+5.8%14.722.18
11/04464464435435-5.64%50,40078億4355万+1.4%14.042.08
11/02457512456461+2.44%190,30083億1236万+7.71%14.882.2
10/30457462450450-1.53%44,90081億1402万+5.63%14.532.15
10/29465465455457+1.56%37,00082億4024万+7.78%14.752.18
10/28439451436450+3.21%60,90081億1402万+6.64%14.532.15
10/27437439430436+0.93%17,30078億6158万+3.81%14.082.08
10/26430439430432+0.47%21,10077億8946万+3.35%13.952.06
10/23430437427430+1.65%16,70077億5340万+3.12%13.882.06
10/22412423412423+3.17%7,90076億2718万+1.44%13.662.02
10/21408420407410-1.44%21,30073億9277万-1.44%13.241.96
10/20420420402416-0.24%10,80075億96万+0.24%13.431.99
10/19416420410417+0.24%33,80075億1899万+0.48%13.461.99
10/16432433415416-2.35%32,20075億96万+0.73%13.431.99
10/15416429416426+0.95%3,20076億8127万+3.4%13.752.04
10/14425426422422-1.4%14,20076億915万+2.93%13.622.02
10/13432432426428-0.7%12,50077億1733万+4.39%13.822.05
10/094314314284310%4,70077億7143万+5.38%13.912.06
10/08436438421431-1.15%12,70077億7143万+5.64%13.912.06
10/07430436420436+0.46%17,30078億6158万+7.13%14.082.08
10/06440440434434+1.17%15,40078億2552万+6.63%14.012.07
10/05427435425429+2.88%20,60077億3536万+5.67%13.852.05
10/02411420411417+1.46%11,40075億1899万+2.96%13.461.99
10/01412416408411+0.49%6,40074億1080万+2.24%13.271.96
09/30405411405409+0.74%3,40073億7474万+1.74%13.21.95
09/29410412404406-2.64%11,10073億2065万+1%13.111.94
09/28406417402417+2.21%13,40075億1899万+3.47%13.461.99
09/25412416400408+2.26%7,90073億5671万+0.74%13.171.95
09/24408408399399-1.48%5,20071億9443万-1.97%12.881.91
09/18409409401405+0.75%13,70073億262万-1.46%13.071.94
09/174024084024020%16,20072億4852万-2.9%12.981.92
09/16401415401402-0.99%16,40072億4852万-4.06%12.981.92
09/15406412406406-1.46%5,10073億2065万-4.02%13.111.94
09/14415415405412+0.49%12,00074億2883万-3.51%13.31.97
09/11399411399410+3.8%9,30073億9277万-5.09%13.241.96
09/10390397384395+0.25%6,30071億2230万-9.2%12.751.89
09/09390397385394+5.07%18,40071億427万-10.45%12.721.88
09/08390390375375-3.85%23,80067億6168万-15.54%12.111.79
09/07375390371390+1.3%24,20070億3215万-12.95%12.591.86
09/04413413373385-5.17%64,40069億4199万-15.01%12.431.84
09/03403414403406+0.74%14,20073億2065万-11.35%13.111.94
09/02395417395403-1.95%42,70072億6655万-12.77%13.011.93
09/01415415406411-2.14%26,80074億1080万-11.99%13.271.96
08/31425430410420-1.64%46,60075億7308万-10.83%13.562.01
08/28427431425427+2.89%42,90076億9930万-10.11%13.782.04
08/27410416402415+5.33%48,40074億8293万-13.36%13.41.98
08/26391399372394+9.75%71,90071億427万-18.43%12.721.88
08/25356410341359-7.47%155,50064億7318万-26.43%11.591.72
08/24420430385388-7.62%151,50069億9609万-21.46%12.531.85
08/21427433414420-4.98%121,80075億7308万-15.83%13.562.01
08/20451455441442-2.21%58,60079億6977万-11.95%14.272.11
08/19472474450452-4.84%93,00081億5008万-10.5%14.592.16
08/184774824724750%40,20085億6480万-6.31%15.332.27
08/17482482470475-3.06%92,30085億6480万-6.5%15.332.27
08/14490500476490-8.24%248,00088億3527万-3.54%15.822.34
08/13500534490534+8.76%203,80096億2864万+5.33%17.242.55
08/12521521484491-5.76%141,40088億5330万-2.77%15.852.35
08/11523526510521-1.14%37,60093億9423万+2.96%16.822.49
08/10495528495527+6.68%81,80095億242万+4.36%17.012.52
08/07498500491494-1.79%24,80089億739万-1.98%15.952.36
08/06492503492503+1.62%14,80090億6967万-0.2%16.242.4
08/054924984864950%44,40089億2542万-1.79%15.982.37
08/04501504495495-2.17%41,90089億2542万-1.79%15.982.37