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
12/30528560528554+3.75%68,80054億7712万-1.07%289.693.75
12/29533549526534+1.71%37,10052億7939万-5.32%279.233.61
12/28487545486525+9.6%96,80051億9041万-7.24%274.523.55
12/25488494479479-2.44%187,10047億3563万-15.67%250.473.24
12/24500510490491-2.77%153,20048億5427万-13.86%256.743.32
12/22530547502505-3.63%110,80049億9268万-11.56%264.073.42
12/21522530505524-1.13%78,80051億8052万-8.39%2743.54
12/18532543530530-0.75%50,60052億3984万-7.67%277.143.58
12/17546550533534-0.37%41,80052億7939万-7.29%279.233.61
12/16550557535536-2.19%76,60052億9916万-7.43%280.283.63
12/15562564548548-3.52%36,40054億1780万-5.84%286.553.71
12/14550586541568+2.34%104,50056億1553万-2.91%297.013.84
12/11556560552555-0.18%26,30054億8700万-5.45%290.213.75
12/10565568556556-1.59%27,40054億9689万-5.76%290.733.76
12/09571577565565-1.74%33,80055億8587万-4.72%295.443.82
12/08585587574575-2.38%38,60056億8473万-3.69%300.673.89
12/07596599584589-1.67%35,70058億2314万-1.83%307.993.98
12/04599603596599-0.17%26,30059億2201万-0.83%313.224.05
12/03601609596600-1.32%21,90059億3190万-1.32%313.744.06
12/02610616600608-0.16%28,40060億1099万-0.49%317.924.11
12/01591618591609+2.35%68,30060億2087万-0.65%318.454.12
11/30602605589595-1.16%32,30058億8246万-3.25%311.134.02
11/27611614595602-0.99%42,20059億5167万-2.59%314.794.07
11/26609619602608-2.09%54,80060億1099万-1.78%317.924.11
11/25634638611621-2.05%64,70061億3951万0%324.724.2
11/24660685622634+7.46%390,30062億6804万+2.09%331.524.29
11/20576595570590+4.06%79,00058億3303万-5.3%308.513.99
11/19535569535567+6.38%93,50056億564万-9.42%296.493.83
11/18528554527533+0.95%52,10052億6950万-15.53%278.713.6
11/17528540521528-0.75%57,10052億2007万-17.11%276.093.57
11/16545545532532-5.51%55,20052億5961万-17.39%278.183.6
11/13570570555563-2.93%49,40055億6609万-13.25%294.393.81
11/12556587550580-5.84%141,40057億3417万-11.04%303.283.92
11/11608634596616+0.49%130,20060億9008万-5.81%322.114.17
11/10618618612613-1.13%16,80060億6042万-6.41%320.544.15
11/09626626612620-0.96%17,30061億2963万-5.49%324.24.19
11/06613634613626+2.62%22,70061億8894万-4.72%327.344.23
11/05648652607610-5.43%65,90060億3076万-7.15%318.974.13
11/04647653644645-0.77%12,00063億7679万-1.83%337.274.36
11/02665670650650-2.26%22,40064億2622万-1.07%339.894.4
10/30680680664665-2.92%22,60065億7452万+1.22%347.734.5
10/29692700683685-2.14%28,20067億7225万+4.42%358.194.63
10/28662700662700+4.17%35,60069億2055万+6.71%366.034.73
10/27675679670672+1.05%15,70066億4372万+2.6%351.394.54
10/26664680664665+0.15%21,70065億7452万+1.68%347.734.5
10/23655673655664+0.76%14,00065億6463万+1.68%347.214.49
10/22638661638659+3.29%19,00065億1520万+1.07%344.594.46
10/21645645633638+0.16%11,10063億758万-1.85%333.614.31
10/20642647633637-0.62%23,70062億9770万-1.85%333.094.31
10/19669669640641-4.04%22,60063億3724万-1.08%335.184.34
10/16684685664668-0.89%20,70066億418万+3.57%349.34.52
10/15682692667674-2.6%22,20066億6350万+5.15%352.444.56
10/14711711692692-0.29%46,10068億4145万+8.46%361.854.68
10/13676700671694+2.21%42,70068億6123万+9.29%362.894.69
10/09709713665679+2.72%79,40067億1293万+7.61%355.054.59
10/08650662646661+3.28%42,70065億3497万+5.25%345.644.47
10/07644648633640+0.16%11,20063億2736万+1.75%334.664.33
10/06646655634639-0.93%24,70063億1747万+1.59%334.134.32
10/05635650634645+3.2%28,00063億7679万+2.71%337.274.36
10/02639639620625-2.19%15,70061億7906万0%326.814.23
10/01649649624639-0.47%23,50063億1747万+2.9%334.134.32
09/30612649612642+5.25%18,00063億1824万+3.88%334.174.32
09/29642642608610-6.44%29,20060億331万-1.61%317.524.11
09/28650653636652+0.31%15,80064億1665万+4.49%339.384.39
09/25646656629650+2.2%23,40063億9697万+3.67%338.344.38
09/24648660636636-6.19%26,00062億5919万+0.63%331.054.28
09/18687695657678-1.31%42,10066億7253万+6.6%352.914.56
09/17647737647687+6.18%330,40067億6111万+7.68%357.64.63
09/16635654625647+3.35%48,70063億6745万+1.25%336.784.36
09/15630633615626-0.48%21,30061億6077万-2.64%325.854.21
09/14646648620629+0.48%31,30061億9030万-2.93%327.414.23
09/11605634605626+3.47%33,80061億6077万-4.28%325.854.21
09/105866095866050%19,60059億5410万-8.33%314.924.07
09/09584607580605+7.27%38,20059億5410万-9.43%314.924.07
09/08590602561564-4.24%27,20055億5060万-16.57%293.573.8
09/07582609561589-1.83%60,20057億9664万-14.14%306.593.97
09/04615685588600-0.33%212,70059億490万-13.79%312.314.04
09/03614620597602-1.15%26,30059億2458万-14.73%313.354.05
09/02590624570609+0.66%51,00059億9347万-14.94%3174.1
09/01653660605605-8.75%41,20059億5410万-16.78%314.924.07
08/31638684634663+0.15%40,30065億2491万-10.16%345.114.46
08/28611700611662+8.52%96,10065億1507万-11.5%344.594.46
08/27597618586610+6.27%76,70060億331万-19.53%317.524.11
08/26532590532574+11.46%114,40056億4902万-25.45%298.783.86
08/25536597491515-10.59%143,10050億6837万-34.31%268.073.47
08/24650670576576-14.79%125,60056億6870万-28%299.823.88
08/21686703675676-5.98%73,90066億5285万-16.95%351.874.55
08/20724730715719-1.51%40,30070億7603万-12.74%374.254.84
08/19760764724730-3.31%44,90071億8429万-12.26%379.984.91
08/18743755742755+2.17%26,70074億3033万-10.12%392.995.08
08/17740741730739+1.65%30,10072億7286万-12.54%384.674.98
08/14717733715727+1.39%32,80071億5477万-14.57%378.424.89
08/13714734703717-3.24%106,20070億5635万-16.53%373.214.83
08/12765765735741-3.52%89,70072億9255万-14.53%385.714.99
08/11755795755768+0.66%55,80075億5827万-12.43%399.765.17
08/10776777756763-3.3%53,20075億906万-13.88%397.165.14
08/07800800776789-1.38%89,40077億6494万-11.74%410.695.31
08/06809816799800-0.25%39,70078億7320万-11.21%416.425.39
08/05815823796802-1.6%94,30078億9288万-11.58%417.465.4
08/04832835813815-2.4%72,00080億2082万-10.83%424.235.49