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
12/309910092960%700,70014億4007万-1.03%-5.1
12/29911098996+11.63%5,021,50014億4007万-1.03%-5.1
12/2883878286+4.88%134,30012億9006万-12.24%-4.57
12/2588888182-6.82%312,80012億3006万-16.33%-4.36
12/2490918788-3.3%172,60013億2006万-11.11%-4.68
12/2293949091-2.15%37,50013億6506万-9%-4.84
12/21909388930%124,50013億9506万-7%-4.94
12/1895969393-2.11%78,40013億9506万-7%-4.94
12/1794959295+1.06%66,70014億2506万-5.94%-5.05
12/1692949094+3.3%74,80014億1006万-6.93%-5
12/1592939091-3.19%106,30013億6506万-9.9%-4.84
12/14919490940%93,10014億1006万-7.84%-5
12/11949694940%41,00014億1006万-7.84%-5
12/1095969294-2.08%287,10014億1006万-8.74%-5
12/091001009496-5.88%491,80014億4007万-6.8%-5.1
12/08103104101102-0.97%69,10015億3007万-0.97%-5.42
12/071021031011030%56,20015億4507万0%-5.48
12/041031041001030%181,90015億4507万0%-5.48
12/03105106102103-3.74%257,10015億4507万-0.96%-5.48
12/02108109104107-1.83%370,20016億507万+2.88%-5.69
12/01104110104109+4.81%597,60016億3507万+5.83%-5.79
11/30104105103104+0.97%71,00015億6007万+0.97%-5.53
11/27104104102103-1.9%99,90015億4507万0%-5.48
11/26103107103105+0.96%117,10015億7507万+1.94%-5.58
11/251051051031040%39,10015億6007万+1.96%-5.53
11/24104105103104+1.96%81,30015億6007万+1.96%-5.53
11/20105105102102-1.92%49,00015億3007万0%-5.42
11/19103104102104+2.97%44,60015億6007万+1.96%-5.53
11/18101103101101+1%63,50015億1507万-1.94%-5.37
11/17102103100100-1.96%115,30015億7万-2.91%-5.32
11/169910297102+2%140,50015億3007万-1.92%-5.42
11/1310110299100-2.91%132,50015億7万-3.85%-5.32
11/12105105103103-0.96%87,60015億4507万-0.96%-5.48
11/11105105103104+0.97%72,60015億6007万+0.97%-5.53
11/101031051031030%123,60015億4507万0%-5.48
11/091021041021030%55,70015億4507万0%-5.48
11/061031041021030%37,40015億4507万0%-5.48
11/05106106102103-0.96%64,90015億4507万+0.98%-5.48
11/04106106103104+0.97%66,70015億6007万+1.96%-5.53
11/02104105101103-1.9%80,60015億4507万+1.98%-5.48
10/301041061031050%98,70015億7507万+3.96%-5.58
10/29110110104105-0.94%183,20015億7507万+5%-5.58
10/28103112103106+3.92%510,60015億9007万+6%-5.63
10/27102105101102+0.99%117,40015億3007万+3.03%-5.42
10/2610110299101+2.02%78,50015億1507万+2.02%-5.37
10/231001019999-1.98%85,10014億8507万+1.02%-5.26
10/2210010198101+2.02%66,30015億1507万+3.06%-5.37
10/21981009799-1%77,40014億8507万+1.02%-5.26
10/2010210499100-1.96%52,20015億7万+3.09%-5.32
10/19106106101102-0.97%59,10015億3007万+5.15%-5.42
10/16108108103103-2.83%68,20015億4507万+7.29%-5.48
10/15107108101106-2.75%88,00015億9007万+10.42%-5.63
10/1411111192109-1.8%283,50016億3507万+14.74%-5.79
10/13113116110111-2.63%203,80016億6508万+18.09%-5.9
10/09104114103114+12.87%813,10017億1008万+21.28%-6.06
10/08101103100101+1%47,40015億1507万+8.6%-5.37
10/07100101991000%30,20015億7万+7.53%-5.32
10/06102104100100-1.96%111,50015億7万+7.53%-5.32
10/059310593102+9.68%540,60015億3007万+9.68%-5.42
10/0293949393-1.06%19,40013億9506万0%-4.94
10/0191949194+3.3%20,50014億1006万+2.17%-5
09/30919391910%19,10013億6506万-2.15%-4.84
09/2993939091-2.15%29,70013億6506万-2.15%-4.84
09/2892949193+1.09%39,60013億9506万-1.06%-4.94
09/2592928992+1.1%41,20013億8006万-2.13%-4.89
09/2494949191-3.19%55,70013億6506万-4.21%-4.84
09/18959593940%82,40014億1006万-2.08%-5
09/1793979194+1.08%242,30014億1006万-2.08%-5
09/16911039193+4.49%871,50013億9506万-4.12%-4.94
09/1593938989-2.2%22,50013億3506万-9.18%-4.73
09/1489928991+1.11%50,40013億6506万-7.14%-4.84
09/11889288900%83,00013億5006万-9.09%-4.78
09/10909087900%58,80013億5006万-10%-4.78
09/0988918890+5.88%35,10013億5006万-10.89%-4.78
09/0887908585-3.41%37,30012億7506万-16.67%-4.52
09/0787898288-1.12%87,20013億2006万-14.56%-4.68
09/0495968989-5.32%112,60013億3506万-14.42%-4.73
09/0397979494-1.05%48,10014億1006万-10.48%-5
09/0293979195-1.04%97,20014億2506万-10.38%-5.05
09/01991019696-4.95%107,50014億4007万-10.28%-5.1
08/3110110399101+1%66,80015億1507万-6.48%-5.37
08/289910399100+2.04%179,80015億7万-7.41%-5.32
08/27991069498+4.26%682,90014億7007万-10.09%-5.21
08/2687948794+5.62%163,40014億1006万-14.55%-5
08/2586947789-7.29%584,90013億3506万-19.82%-4.73
08/24981029496-7.69%423,90014億4007万-14.29%-5.1
08/21105106103104-2.8%133,00015億6007万-7.96%-5.53
08/20110110107107-2.73%107,00016億507万-6.14%-5.69
08/191081141081100%233,70016億5008万-3.51%-5.85
08/18107111106110+2.8%170,30016億5008万-4.35%-5.85
08/17105109105107+0.94%126,10016億507万-6.96%-5.69
08/14106107106106-2.75%143,00015億9007万-7.83%-5.63
08/13111111108109-1.8%67,70016億3507万-6.03%-5.79
08/12110112109111-0.89%82,00016億6508万-4.31%-5.9
08/11111112108112+1.82%64,60016億8008万-3.45%-5.95
08/10111113110110-0.9%71,40016億5008万-5.98%-5.85
08/07113113111111-1.77%52,70016億6508万-5.13%-5.9
08/061131141131130%21,90016億9508万-4.24%-6.01
08/05111113111113+0.89%58,50016億9508万-4.24%-6.01
08/04115115112112-2.61%110,20016億8008万-5.08%-5.95