株価チャート

2015/07/23～2015/12/29

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
12/291,1201,1501,1201,1500%40020億4700万-1.54%-4.58
12/281,1201,1501,1201,150+0.52%30020億4700万-1.63%-4.58
12/251,1391,1441,1391,144+0.35%3,30020億3632万-2.22%-4.56
12/241,1401,1401,1201,1400%1,60020億2920万-2.81%-4.54
12/221,1401,1401,1401,140-0.78%90020億2920万-2.98%-4.54
12/211,1291,1541,0851,149+1.68%2,10020億4522万-2.38%-4.58
12/181,1571,1571,1301,130-0.09%90020億1140万-4.16%-4.5
12/171,1311,1321,1311,1310%90020億1318万-4.31%-4.51
12/161,1501,1591,1311,131-1.57%1,60020億1318万-4.56%-4.51
12/151,1311,1491,1311,149-0.95%20020億4522万-3.28%-4.58
12/141,1501,1601,1401,160+0.43%1,20020億6480万-2.44%-4.62
12/111,1701,1701,1501,155-2.28%1,40020億5590万-3.1%-4.6
12/101,1801,1821,1711,1820%80021億396万-0.92%-4.71
12/091,1931,1931,1821,182+0.08%40021億396万-1.01%-4.71
12/081,1811,1811,1811,181-0.76%20021億218万-0.92%-4.71
12/071,1901,1901,1811,1900%60021億1820万-0.17%-4.74
12/041,1901,1901,1901,190-0.83%10021億1820万-0.17%-4.74
12/031,2001,2001,2001,200+0.17%10021億3600万+0.67%-4.78
12/021,1811,1991,1811,198+1.1%1,80021億3244万+0.5%-4.77
12/011,1851,1851,1851,185-1.25%20021億930万-0.59%-4.72
11/301,2001,2001,2001,2000%20021億3600万+0.59%-4.78
11/261,2041,2101,1991,2000%2,90021億3600万+0.5%-4.78
11/251,2001,2001,2001,200+1.27%10021億3600万+0.5%-4.78
11/241,1991,1991,1851,185+0.68%40021億930万-0.84%-4.72
11/201,1771,1771,1771,177+0.09%20020億9506万-1.51%-4.69
11/191,1761,1761,1761,176-0.76%40020億9328万-1.51%-4.69
11/181,1851,1851,1851,185-1.25%10021億930万-0.75%-4.72
11/171,1811,2091,1811,200+0.84%1,20021億3600万+0.5%-4.78
11/161,1991,1991,1861,190-0.83%90021億1820万-0.34%-4.74
11/131,1991,2041,1991,200-0.33%1,20021億3600万+0.5%-4.78
11/121,2051,2051,2041,2040%3,40021億4312万+0.75%-4.8
11/111,2051,2061,2041,204-0.08%1,70021億4312万+0.75%-4.8
11/101,2061,2061,2051,205-0.17%1,40021億4490万+0.92%-4.8
11/091,1681,2071,1681,207+3.34%60021億4846万+1%-4.81
11/061,2301,2301,1681,168-5.04%3,60020億7904万-2.18%-4.65
11/051,2201,2301,2201,230+3.36%2,00021億8940万+2.84%-4.9
11/041,2001,2001,1901,190-0.25%1,70021億1820万-0.42%-4.74
11/021,1711,3081,1711,193+3.38%9,70021億2354万-0.17%-4.75
10/301,1511,1711,1511,154-2.29%2,20020億5412万-3.51%-4.6
10/291,1611,1811,1611,181+0.08%20021億218万-1.42%-4.71
10/281,1801,1811,1801,180-0.25%30021億40万-1.5%-4.7
10/271,1811,2161,1811,183-1.74%1,50021億574万-1.33%-4.71
10/261,2101,2291,2041,204-0.5%90021億4312万+0.42%-4.8
10/231,1811,2191,1811,210+0.83%1,10021億5380万+1%-4.82
10/221,1901,2301,1901,200-1.48%40021億3600万+0.33%-4.78
10/211,2181,2181,2181,218+2.01%20021億6804万+1.92%-4.85
10/201,2201,2241,1941,194-3.01%80021億2532万-0.08%-4.76
10/191,2311,2311,2311,231+3.19%10021億9118万+2.93%-4.9
10/151,1501,1931,1501,193+3.29%1,10021億2354万-0.25%-4.75
10/131,1801,1811,1301,155-2.2%2,00020億5590万-3.51%-4.6
10/091,1811,1811,1811,181-0.08%10021億218万-1.42%-4.71
10/071,1821,1821,1821,1820%10021億396万-1.42%-4.71
10/061,1821,1821,1821,182-1.42%10021億396万-1.5%-4.71
10/021,1921,1991,1811,199-1.72%60021億3422万-0.08%-4.78
10/011,2201,2201,2201,220+1.67%50021億7160万+1.67%-4.86
09/301,1991,2001,1991,200+0.76%40021億3600万0%-4.78
09/291,1881,1911,1801,191-2.22%70021億1998万-0.75%-4.74
09/281,1801,2181,1801,218+1.42%30021億6804万+1.5%-4.85
09/251,2011,2011,1811,2010%30021億3778万+0.08%-4.78
09/241,2491,2491,2011,201-1.48%2,50021億3778万+0.08%-4.78
09/181,1961,2191,1961,219+3.22%1,20021億6982万+1.58%-4.86
09/171,2201,2201,1811,181-3.2%60021億218万-1.58%-4.71
09/151,2091,2241,2091,220+1.41%1,90021億7160万+1.58%-4.86
09/141,1851,2031,1711,203+1.09%42,00021億4134万+0.33%-4.79
09/111,2001,2001,1501,190-0.83%2,50021億1820万-0.75%-4.74
09/091,1891,2001,1881,200+1.69%80021億3600万-0.17%-4.78
09/081,1501,1801,1501,180+0.08%70021億40万-1.83%-4.7
09/071,1501,1801,1501,179+0.77%80020億9862万-2%-4.7
09/041,1701,1701,1501,1700%70020億8260万-2.9%-4.66
09/031,2181,2331,1681,170-3.39%6,00020億8260万-3.7%-4.66
09/021,2001,2111,1601,211-1.22%1,40021億5558万-0.57%-4.82
09/011,2291,2291,2261,226-0.65%20021億8228万+0.57%-4.88
08/311,2401,2401,2081,234+1.9%2,90021億9652万+1.31%-4.92
08/281,1851,2151,1851,211+1.76%40021億5558万-0.49%-4.82
08/271,2101,2201,1901,190-0.83%6,00021億1820万-2.3%-4.74
08/261,2001,2001,2001,200+0.33%10021億3600万-1.56%-4.78
08/251,1501,1991,0701,196-0.33%5,60021億2888万-1.89%-4.76
08/241,1501,2201,1501,200+0.17%4,20021億3600万-1.64%-4.78
08/211,1501,1981,1501,198-0.25%4,90021億3244万-1.8%-4.77
08/201,2001,2051,2001,201-0.33%1,10021億3778万-1.64%-4.78
08/191,2051,2501,2001,2050%1,80021億4490万-1.39%-4.8
08/181,2061,2151,1931,205+0.08%70021億4490万-1.39%-4.8
08/171,2001,2091,1911,204+0.33%1,10021億4312万-1.47%-4.8
08/141,2011,2161,2001,200-0.08%1,80021億3600万-1.8%-4.78
08/131,2501,2501,2011,201-1.72%6,60021億3778万-1.56%-4.78
08/121,3511,3601,2061,222+1.75%8,50021億7516万+0.33%-4.87
08/111,2191,2601,2011,201+1.09%6,20021億3778万-1.4%-4.78
08/101,2001,2091,1871,188-0.08%4,60021億1464万-2.46%-4.73
08/071,2441,2441,1891,189-6.23%4,10021億1642万-2.38%-4.74
08/061,2091,2801,1901,268+6.02%7,10022億5704万+4.11%-5.05
08/051,2001,2201,1831,196-0.33%3,50021億2888万-1.64%-4.76
08/041,2191,2201,1821,200-2.28%8,00021億3600万-1.4%-4.78
08/031,3121,3131,2281,228-14.13%18,80021億8584万+0.9%-4.89
07/311,5001,5401,2861,430+14.68%67,30025億4540万+17.5%-5.7
07/301,2271,2471,2131,247+1.88%4,40022億1966万+3.06%-4.97
07/291,2051,2241,2051,224+0.16%60021億7872万+0.74%-4.88
07/281,2251,2281,2211,222+0.91%1,30021億7516万+0.41%-4.87
07/271,2181,2281,2101,211-0.57%1,20021億5558万-0.49%-4.82
07/241,2051,2231,2051,218-0.16%4,00021億6804万+0.08%-4.85
07/231,2251,2271,2031,220+1.67%2,10021億7160万+0.33%-4.86