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
12/30860909860905+3.19%114,700115億4230万-4.13%-6.41
12/29841892839877+0.92%111,200111億8519万-6.1%-6.21
12/28843883836869+5.59%167,100110億8316万-6.05%-6.15
12/25840868812823-2.02%246,100104億9648万-10.35%-5.83
12/24917927835840-8.7%367,400107億1330万-7.69%-5.95
12/22980983904920-6.6%335,400117億3361万+2.22%-6.51
12/21935985935985+5.46%311,100125億6262万+11.17%-6.97
12/18930994913934+1.41%547,600119億1217万+7.23%-6.61
12/17955979912921-2.44%391,800117億4636万+7.34%-6.52
12/169721,003942944-1.56%298,100120億3970万+10.93%-6.68
12/151,0741,078948959-7.07%717,200122億3101万+13.9%-6.79
12/141,0031,0939901,032-0.29%888,600131億6205万+23.89%-7.31
12/111,0991,1091,0111,035-5.65%933,200132億31万+26.07%-7.33
12/101,1501,2491,0971,097-1.26%2,020,300139億9106万+35.6%-7.77
12/091,2021,2191,0711,111-9.97%1,509,000141億6961万+39.57%-7.87
12/081,2431,3601,1901,234-3.06%2,145,600157億3834万+57.8%-8.74
12/071,4131,4191,1881,273-7.95%3,518,000162億3575万+66.84%-9.01
12/041,3001,4451,2701,383+28.89%8,544,100176億3868万+85.89%-9.79
12/031,0731,0731,0731,073+16.25%91,200136億8496万+49.03%-7.6
12/02923923923923+19.4%52,700117億7187万+30.18%-6.53
12/01773773773773+14.86%34,00098億5878万+9.8%-5.47
11/30675682662673-0.3%71,60085億8339万-4.54%-4.76
11/27680689670675-2.17%86,30086億890万-4.93%-4.78
11/26665705653690+5.34%213,80088億21万-3.5%-4.89
11/25664673646655+0.31%89,20083億5382万-8.9%-4.64
11/24641667641653+1.24%90,40083億2831万-10.06%-4.62
11/20674681640645-9.03%655,90082億2628万-12.13%-4.57
11/19677709677709+16.42%344,80090億4253万-4.32%-5.02
11/18586621586609+4.1%118,80077億6714万-18.36%-4.31
11/175875875695850%102,80074億6104万-22.62%-4.14
11/16600600580585-3.94%132,30074億6104万-23.33%-4.14
11/13601616594609-0.98%149,90077億6714万-20.81%-4.31
11/12621640605615-16.44%505,60078億4366万-20.65%-4.35
11/11716745711736+1.8%49,10093億8689万-5.52%-5.21
11/10709729709723-0.14%37,50092億2109万-7.19%-5.12
11/09732742716724-1.09%52,20092億3384万-6.82%-5.13
11/06727753720732-1.35%74,90093億3587万-5.55%-5.18
11/05769769732742-4.13%77,20094億6341万-3.89%-5.25
11/04758799753774+1.31%87,70098億7154万+0.78%-5.48
11/02752776751764+0.13%27,70097億4400万0%-5.41
10/30772777746763-1.93%69,40097億3124万+0.39%-5.4
10/29780803768778-1.02%71,30099億2255万+2.91%-5.51
10/28788796775786-1.75%42,100100億2458万+4.52%-5.57
10/27804816795800-1.36%27,300102億314万+6.95%-5.66
10/26820825806811+1.38%58,200103億4343万+9.15%-5.74
10/23790808786800+1.52%47,700102億314万+8.55%-5.66
10/22801810787788-2.11%35,900100億5009万+7.5%-5.58
10/21784817777805+2.16%57,800102億6691万+10.27%-5.7
10/20818826780788-4.48%92,600100億5009万+8.69%-5.58
10/19850856823825-2.94%75,800105億2199万+14.58%-5.84
10/16821879821850+2.29%254,400108億4084万+19.38%-6.02
10/15822836801831-0.95%81,600105億9851万+18.04%-5.88
10/14829843828839-0.24%112,900107億54万+20.37%-5.94
10/13773860770841+10.95%521,200107億2605万+21.53%-5.95
10/09748770731758+2.16%65,00096億6747万+10.33%-5.37
10/08763777740742-3.89%118,60094億6341万+8.01%-5.25
10/07714786714772+8.27%234,80098億4603万+11.56%-5.47
10/06721732713713-0.7%52,30090億9355万+3.48%-5.05
10/05680742680718+4.82%82,60091億5732万+4.51%-5.08
10/02662686662685+1.63%33,40087億3644万+0.15%-4.85
10/01656675656674+2.28%22,80085億9614万-0.74%-4.77
09/30642663642659+2.65%34,30084億483万-2.37%-4.67
09/29665669640642-5.59%41,70081億8802万-5.31%-4.55
09/28658681658680+3.03%38,70086億7267万-0.44%-4.81
09/25655672646660-0.15%53,30084億1759万-3.65%-4.67
09/24660679658661-2.79%36,40084億3034万-4.06%-4.68
09/18680702667680-0.73%43,60086億7267万-1.73%-4.81
09/17664693663685+3.01%78,70087億3644万-1.44%-4.85
09/16694695658665-0.3%67,20084億8136万-5%-4.71
09/15699699663667-3.75%76,20085億687万-5.39%-4.72
09/14729729675693-2.94%122,50088億3847万-2.53%-4.91
09/11700777680714+4.23%367,80091億630万-0.28%-5.06
09/10655701641685+1.78%127,20087億3644万-4.99%-4.85
09/09651674651673+8.72%120,40085億8339万-7.43%-4.77
09/08650679616619-4.48%102,60078億9468万-15.78%-4.38
09/07645675613648-1.82%102,50082億6454万-12.9%-4.59
09/04701703652660-6.12%144,40084億1759万-12.23%-4.67
09/03743755697703-2.9%198,80089億6601万-7.62%-4.98
09/02720808701724-3.08%353,40092億3384万-5.85%-5.13
09/01880896740747-13.64%1,119,70095億2718万-3.74%-5.29
08/31695865666865+20.98%1,853,000110億3214万+10.47%-6.12
08/28657730657715+8.83%230,90091億1905万-8.92%-5.06
08/27623676622657+4.29%231,40083億7933万-17.46%-4.65
08/26569630569630+11.5%233,60080億3497万-22.03%-4.46
08/25540639517565-2.59%596,10072億597万-31.35%-4
08/24700708580580-20.55%571,60073億9727万-31.12%-4.11
08/21735745727730-3.57%104,30093億1036万-15.41%-5.17
08/20735766730757+1.07%66,40096億5472万-13.88%-5.36
08/19765770749749-1.71%121,90095億5269万-15.94%-5.3
08/18749818743762+3.67%293,50097億1849万-15.99%-5.4
08/17750751732735-3.16%116,60093億7413万-20.63%-5.2
08/14790790741759-3.56%203,90096億8023万-19.08%-5.37
08/13797810785787-1.13%111,900100億3734万-16.54%-5.57
08/12800813796796-2.09%134,200101億5212万-16.39%-5.64
08/11800827795813-2.98%237,100103億6894万-14.87%-5.76
08/10827850827838+1.33%160,200106億8779万-12.53%-5.93
08/07837845826827-1.55%136,600105億4750万-14.03%-5.86
08/06881881838840-3%216,300107億1330万-13.04%-5.95
08/05910950861866+3.71%1,403,400110億4490万-10.91%-6.13
08/04854854827835-2%139,400106億4953万-14.36%-5.91