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
12/30830897830888+6.6%17,50045億7120万-4.52%16.051.27
12/29820836810833+2.59%10,50042億8807万-10.72%15.061.2
12/28795832787812-1.58%33,40041億7997万-13.53%14.681.17
12/25830855817825-1.79%56,10042億4689万-12.7%14.911.18
12/24860875837840-2.89%83,20043億2411万-11.49%15.181.21
12/22909909862865-4.95%47,00044億5280万-9.61%15.631.24
12/211,0001,010875910-7.89%62,10046億8445万-5.6%16.451.31
12/189601,015950988+4.55%65,40050億8597万+1.65%17.861.42
12/17930950896945+2.16%31,40048億6462万-3.67%17.081.36
12/16895976892925+5.11%103,90047億6167万-6.94%16.721.33
12/15901906875880-1.68%15,60045億3002万-12.52%15.911.26
12/14862895850895-1.1%27,30046億723万-12.34%16.181.28
12/11890923860905-1.42%30,80046億5871万-12.39%16.361.3
12/10945945916918-3.27%18,90047億2563万-11.56%16.591.32
12/09965975945949-2.97%19,00048億8521万-8.93%17.151.36
12/089901,002971978-1.21%26,90050億3450万-6.68%17.681.4
12/071,0001,005970990-0.7%18,90050億9627万-5.8%17.891.42
12/049801,005970997+0.2%49,50051億3230万-5.32%18.021.43
12/031,0531,053980995-2.74%44,60051億2201万-5.87%17.981.43
12/029551,0309421,023+6.12%45,70052億6615万-3.94%18.491.47
12/01951965948964+1.05%11,40049億6243万-10.16%17.421.38
11/30968983945954-2.95%22,30049億1095万-11.42%17.241.37
11/271,0111,019972983-2.48%12,30050億6024万-8.81%17.771.41
11/269841,0099841,008+2.44%14,20051億8893万-7.1%18.221.45
11/25958990950984+3.04%14,10050億6538万-10.71%17.781.41
11/24979979952955-2.05%22,40049億1610万-13.81%17.261.37
11/20981983951975-0.61%14,50050億1905万-12.08%17.621.4
11/199401,014940981+6.05%36,40050億4994万-11.06%17.731.41
11/181,0161,019922925-9.76%67,40047億6167万-15.6%16.721.33
11/171,0501,0551,0081,025-2.84%34,30052億7644万-6.14%18.531.47
11/161,0821,0941,0501,055-5.13%40,90054億3087万-2.85%19.071.51
11/131,0471,1801,0431,112-7.1%87,40057億2430万+3.15%20.11.6
11/121,2131,2161,0631,197-6.48%116,10061億6185万+12.29%21.631.72
11/111,2301,2881,2261,280+4.4%72,20065億8912万+21.79%23.131.84
11/101,1951,2401,1741,226-1.53%38,70063億1114万+18.68%22.161.76
11/091,2491,3001,2001,245+4.53%71,10064億895万+22.78%22.51.79
11/061,0421,2321,0371,191+14.3%78,00061億3097万+19.94%21.531.71
11/051,0141,0631,0111,042+2.16%28,70053億6395万+6.87%18.831.5
11/041,0751,0971,0141,020-6.68%37,90052億5070万+6.03%18.441.46
11/021,0531,1431,0321,093+2.73%34,20056億2649万+14.69%19.761.57
10/301,0201,0721,0021,064+2.5%42,80054億7720万+13.07%19.231.53
10/291,1121,1201,0111,038-5.46%56,30053億4336万+11.49%18.761.49
10/281,1341,1651,0911,098-7.03%51,30056億5223万+18.83%19.851.58
10/271,2701,3001,1081,181-4.68%224,50060億7949万+28.93%21.351.7
10/261,0311,3301,0241,239+18.79%250,50063億7806万+37.51%22.391.78
10/231,0261,1109721,043+4.4%105,50053億6910万+17.59%18.851.5
10/221,1791,250979999-13.95%217,80051億4260万+13.39%18.061.43
10/211,2791,3501,1291,161-18.75%365,60059億7654万+30.74%20.981.67
10/201,3891,4291,3801,429+26.57%176,60073億5613万+61.1%25.832.05
10/191,0891,1291,0501,129+15.32%171,00058億1181万+27.86%20.411.62
10/16840979838979+17.95%122,70050億3964万+8.54%17.691.41
10/15800838777830+3.49%49,30042億7263万-9.29%151.19
10/14820825797802-2.55%25,50041億2849万-14.22%14.51.15
10/13865865779823-4.97%37,60042億3659万-14%14.881.18
10/09868871844866+0.23%13,20044億5795万-11.45%15.651.24
10/08805868805864+6.4%28,90044億4765万-13.25%15.621.24
10/07820835806812-0.49%27,10041億7997万-20.24%14.681.17
10/06825850805816-1.45%24,90042億56万-21.61%14.751.17
10/05760828760828+7.95%22,40042億6233万-21.89%14.971.19
10/02720788714767+6.97%48,00039億4832万-28.78%13.861.1
10/01730739711717-0.97%30,90036億9093万-34.58%12.961.03
09/30721738707724-1.63%45,00037億2697万-35.64%12.881.02
09/29763765711736-6.48%67,40037億8874万-36.39%13.11.04
09/28799809779787-2.24%16,10040億5128万-33.92%141.11
09/25791812777805+1.51%38,90041億4394万-34.12%14.321.14
09/24865865793793-9.47%68,70040億8216万-36.71%14.111.12
09/18859887835876-1.46%55,60045億943万-31.88%15.591.24
09/17850910832889+8.15%47,90045億7635万-32.4%15.821.26
09/16896907815822-6.7%60,70042億3145万-38.88%14.631.16
09/15926935861881-0.79%91,40045億3516万-36.02%15.681.25
09/141,1911,191887888-24.49%188,80045億7120万-37.07%15.81.26
09/111,0801,1951,0801,176+3.16%39,20060億5375万-18.67%20.931.66
09/101,2321,2601,1401,140-13.24%82,20058億6843万-22.02%20.291.61
09/091,3991,4151,2201,314-18.33%232,40067億6414万-11.28%23.381.86
09/081,2801,6091,2561,609+22.92%33,20082億8273万+7.77%28.632.27
09/071,2791,3091,2501,309-1.58%6,30067億3840万-12.27%23.291.85
09/041,3601,3701,2801,330-2.21%19,80068億4651万-11.57%23.671.88
09/031,3161,3601,3161,360+1.87%3,70070億94万-10.11%24.21.92
09/021,2701,3501,2701,335+0.38%8,60068億7224万-12.11%23.761.89
09/011,4031,4031,3281,330-5.2%10,20068億4651万-12.9%23.671.88
08/311,3851,4381,3751,403+1.3%8,00072億2229万-8.6%24.971.98
08/281,3401,4081,3401,385+7.36%8,30071億2963万-10.01%24.651.96
08/271,2851,3401,2571,290+2.79%13,00066億4060万-16.56%22.951.82
08/261,2051,3001,1971,255-0.16%36,70064億6042万-19.4%22.331.77
08/251,2801,4081,1681,257-12.1%72,40064億7072万-19.83%22.371.78
08/241,3651,4871,2351,430-6.23%62,00073億6128万-9.49%25.452.02
08/211,5211,5421,5111,525-3.48%9,70078億5032万-3.91%27.142.16
08/201,5701,5961,5221,580+0.64%9,30081億3344万-0.5%28.122.23
08/191,5841,6001,5551,570-0.95%9,10080億8197万-1.26%27.942.22
08/181,6041,6151,5841,585-2.16%14,00081億5918万-0.38%28.22.24
08/171,6271,6361,6031,620+1%8,30083億3935万+1.95%28.832.29
08/141,6081,6271,5871,604-1.53%9,20082億5699万+1.26%28.542.27
08/131,6051,6341,5851,629+1.18%11,80083億8568万+3.43%28.992.3
08/121,6991,6991,5831,610-7.95%22,80082億8788万+2.68%28.652.28
08/111,7901,8701,7001,749-0.06%59,00090億341万+11.76%31.122.47
08/101,5761,7501,5761,750+10.76%20,90090億856万+12.47%31.142.47
08/071,5901,6041,5731,580-2.17%9,50081億3344万+1.94%28.122.23
08/061,6001,6161,6001,615+0.62%4,80083億1361万+4.06%28.742.28
08/051,6091,6091,5711,605+0.31%5,40082億6214万+3.35%28.562.27
08/041,6001,6051,5711,600-0.25%3,90082億3640万+2.96%28.472.26