株価チャート

2015/07/30～2015/12/25

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
12/25775780733763-1.8%123,40089億2175万-1.93%27.161.68
12/24780790770777-0.77%51,00090億8546万-0.26%27.651.71
12/22790791781783-0.89%18,30091億5561万+0.51%27.871.73
12/21795798779790-0.63%31,90092億3747万+1.54%28.121.74
12/18782795774795+1.66%45,20092億9593万+2.32%28.31.75
12/17769785769782+1.96%21,60091億4392万+0.9%27.831.72
12/16756770756767+0.13%43,20089億6853万-0.9%27.31.69
12/15775781764766-0.65%21,30089億5683万-1.03%27.261.69
12/14765775763771-0.64%21,80090億1530万-0.39%27.441.7
12/11783783772776+0.91%14,90090億7376万+0.39%27.621.71
12/10773778769769-1.41%7,50089億9191万-0.39%27.371.7
12/09777781774780+0.39%13,20091億2054万+1.3%27.761.72
12/08785786777777-0.77%12,80090億8546万+1.04%27.651.71
12/07783787775783+0.64%16,40091億5561万+1.95%27.871.73
12/04778783769778-0.77%28,20090億9715万+1.3%27.691.72
12/03785786780784+0.9%22,90091億6731万+2.08%27.91.73
12/02770778765777+2.1%19,00090億8546万+1.17%27.651.71
12/01765769758761-1.3%25,70088億9837万-0.91%27.091.68
11/30786792760771-1.91%23,40090億1530万+0.26%27.441.7
11/27808808777786-2%29,30091億9069万+2.21%27.981.73
11/26787819780802+2.82%38,00093億7778万+4.29%28.541.77
11/25787787780780-0.89%15,90091億2054万+1.69%27.761.72
11/24778787778787+1.42%14,20092億239万+2.61%28.011.73
11/20775779769776+0.13%12,00090億7376万+1.31%27.621.71
11/19779785772775+0.65%8,90090億6207万+1.17%27.581.71
11/18789794769770-1.28%18,80090億361万+0.52%27.411.7
11/17763780761780+2.5%15,70091億2054万+1.69%27.761.72
11/16759763755761-0.26%9,30088億9837万-0.91%27.091.68
11/13760766758763+0.53%10,30089億2175万-0.65%27.161.68
11/12760763755759+0.13%9,50088億7498万-1.3%27.011.67
11/11753763752758+0.13%8,00088億6329万-1.56%26.981.67
11/107577597517570%7,20088億5160万-1.69%26.941.67
11/09761764753757+0.53%12,00088億5160万-1.56%26.941.67
11/06750754745753+1.07%8,60088億482万-1.95%26.81.66
11/05745750743745+0.54%6,10087億1128万-2.87%26.521.64
11/04736751736741+0.68%10,20086億6451万-3.26%26.371.63
11/02746746736736-2.65%14,70086億604万-4.04%26.21.62
10/30774775745756-3.69%36,60088億3990万-1.43%26.911.67
10/29787790782785+0.13%8,00091億7900万+2.48%27.941.73
10/28789789779784+0.51%3,20091億6731万+2.62%27.91.73
10/27787790779780-0.89%5,70091億2054万+2.36%27.761.72
10/26789789781787+1.03%5,60092億239万+3.69%28.011.73
10/23784784774779+0.65%7,60091億884万+2.91%27.731.72
10/22761776761774+0.65%6,30090億5038万+2.52%27.551.71
10/21765773754769+0.13%15,20089億9191万+2.12%27.371.7
10/20768769763768-0.39%7,30089億8022万+2.26%27.331.69
10/19775778771771-0.52%4,40090億1530万+2.94%27.441.7
10/16780780764775-0.13%10,90090億6207万+3.89%27.581.71
10/15760784757776+1.17%8,80090億7376万+4.44%27.621.71
10/14781782762767-3.16%8,30089億6853万+3.65%27.31.69
10/13800804780792-0.38%15,50092億6085万+7.32%28.191.75
10/09783795780795+2.45%11,30092億9593万+8.02%28.31.75
10/08791791775776-1.77%7,90090億7376万+5.72%27.621.71
10/07768790761790+2.86%21,70092億3747万+7.48%28.121.74
10/06768770760768+1.32%10,00089億8022万+4.49%27.331.69
10/05749765743758+3.13%13,20088億6329万+3.13%26.981.67
10/02744744726735-1.21%9,80085億9435万0%26.161.62
10/01725760725744+2.76%13,20086億9959万+1.5%26.481.64
09/30717734717724-1.09%16,10084億6573万-1.36%25.771.6
09/29753753720732-3.05%26,80085億5927万-0.95%26.051.61
09/28748758745755+2.03%10,50088億2821万+1.34%26.871.66
09/25733742733740+0.95%16,00086億5282万-1.33%26.341.63
09/24750751733733+0.55%19,30085億7096万-3.04%26.091.62
09/18752752725729+0.69%7,90085億2419万-4.46%25.951.61
09/17717730717724+0.42%8,10084億6573万-5.97%25.771.6
09/16731731710721-0.69%8,90084億3065万-7.21%25.661.59
09/15742742725726-0.27%7,00084億8911万-7.52%25.841.6
09/14750751725728-1.36%15,40085億1250万-8.2%25.911.6
09/11721739721738+2.36%18,90086億2943万-7.87%26.271.63
09/10690727690721+0.7%22,90084億3065万-10.88%25.661.59
09/09710728705716+3.47%16,30083億7218万-12.36%25.481.58
09/08703705688692-0.14%20,30080億9155万-16.22%24.631.53
09/07700712680693-1.42%25,90081億324万-17.01%24.671.53
09/04743743700703-3.57%28,50082億2017万-16.8%25.021.55
09/03734741720729+1.53%16,60085億2419万-14.74%25.951.61
09/02720744716718-4.9%35,60083億9557万-16.8%25.551.58
09/01795795750755-5.03%27,70088億2821万-13.42%26.871.66
08/31794795787795+0.51%9,40092億9593万-9.66%28.31.75
08/28796796776791+1.93%22,90092億4916万-10.72%28.151.74
08/27767790757776+4.16%25,90090億7376万-13.1%27.621.71
08/26706747706745+5.23%36,60087億1128万-17.31%26.521.64
08/25683780683708-5.73%53,60082億7864万-22.2%25.21.56
08/24790810745751-11.33%105,20087億8144万-18.28%26.731.66
08/21866877846847-3.86%34,00099億397万-8.63%30.151.87
08/20885898880881-0.68%16,900103億153万-5.27%31.361.94
08/19897897885887-1.11%18,900103億7169万-4.93%31.571.96
08/18903903893897-0.55%14,200104億8862万-4.06%31.931.98
08/17900907896902+0.11%13,300105億4708万-3.63%32.11.99
08/14916916893901-1.42%25,000105億3539万-3.84%32.071.99
08/13906920905914+0.33%16,400106億8740万-2.45%32.532.01
08/12924924907911-1.41%14,300106億5232万-2.88%32.422.01
08/11942942922924-0.96%10,700108億433万-1.7%32.892.04
08/10926945925933+0.86%12,000109億956万-0.85%33.212.06
08/07925935924925-0.43%7,600108億1602万-1.91%32.922.04
08/06939939920929-0.54%20,800108億6279万-1.59%33.062.05
08/05929945922934+0.76%18,800109億2126万-1.27%33.242.06
08/04940941908927-1.7%24,100108億3941万-2.11%32.992.04
08/03942962941943-0.53%17,500110億2649万-0.53%33.562.08
07/31928963928948+0.74%31,200110億8496万-0.11%33.742.09
07/30960965938941-0.42%20,600110億311万-0.95%33.492.07