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
12/30370392358366+2.23%9,823,200134億8618万+39.16%-4.37
12/29329364307358+17.38%9,263,400131億9140万+38.22%-4.27
12/28312348294305+2.01%6,384,900112億3848万+19.61%-3.64
12/25329336290299-13.33%6,544,600110億1740万+18.65%-3.57
12/24325373317345+17.75%23,417,900127億1238万+38%-4.12
12/22217293217293+37.56%24,371,300107億9631万+19.11%-3.5
12/21224225211213-5.75%284,70078億4851万-13.06%-2.54
12/18225233225226-1.31%197,50083億2753万-8.13%-2.7
12/17229229227229+2.69%135,60084億3807万-7.29%-2.73
12/16233233223223-1.76%150,00082億1699万-10.08%-2.66
12/15234237226227-4.22%146,20083億6438万-8.84%-2.71
12/14232240229237-0.84%245,70087億3285万-5.58%-2.83
12/11236241235239+2.14%133,20088億655万-4.78%-2.85
12/10240242231234-3.7%331,00086億2231万-7.14%-2.79
12/09245248243243-0.82%74,00089億5394万-3.95%-2.9
12/08250251244245-1.61%84,30090億2763万-3.16%-2.92
12/07244250244249+2.05%114,70091億7502万-1.58%-2.97
12/042432482412440%122,30089億9079万-3.94%-2.91
12/03249254244244-2.01%808,40089億9079万-3.94%-2.91
12/02258258246249-2.73%288,60091億7502万-2.35%-2.97
12/01260263255256-2.29%183,30094億3296万0%-3.05
11/30267267261262-0.76%77,90096億5404万+2.34%-3.13
11/27262265262264+1.15%87,50097億2774万+3.13%-3.15
11/26262267261261-0.38%158,90096億1719万+1.95%-3.11
11/25265266262262-0.38%108,50096億5404万+1.95%-3.13
11/24258264253263+1.94%139,90096億9089万+2.33%-3.14
11/20246258246258+4.45%141,80095億665万+0.39%-3.08
11/19248249245247+0.82%61,00091億133万-4.26%-2.95
11/18250250244245-1.21%67,70090億2763万-5.41%-2.92
11/17242252242248+0.81%140,60091億3818万-4.62%-2.96
11/16241249235246-0.81%221,90090億6448万-6.11%-2.93
11/13249253247248-0.4%94,50091億3818万-5.7%-2.96
11/12260263245249-4.96%190,40091億7502万-5.68%-2.97
11/11255267252262+2.75%126,30096億5404万-1.5%-3.13
11/10250257250255-1.16%77,60093億9611万-4.14%-3.04
11/09258258254258+0.78%60,70095億665万-3.37%-3.08
11/06246256244256+3.64%95,10094億3296万-4.12%-3.05
11/05251252244247-1.98%96,70091億133万-7.49%-2.95
11/04255256251252-0.4%51,20092億8557万-5.62%-3.01
11/02255257252253-1.56%84,10093億2241万-5.6%-3.02
10/30256258253257-0.39%84,70094億6980万-4.1%-3.07
10/29259260257258+0.78%29,80095億665万-3.73%-3.08
10/28266266256256-3.03%178,70094億3296万-4.83%-3.05
10/27268268263264-1.49%44,10097億2774万-2.22%-3.15
10/26269270267268+0.37%50,60098億7513万-0.74%-3.2
10/23265267262267+1.52%80,50098億3828万-1.48%-3.18
10/22265266262263-1.87%68,00096億9089万-2.95%-3.14
10/21266268265268+1.13%57,50098億7513万-1.47%-3.2
10/20270273265265-2.21%65,00097億6458万-2.93%-3.16
10/192732732702710%25,40099億8567万-1.09%-3.23
10/16270274270271-0.37%33,30099億8567万-1.09%-3.23
10/15260276260272+1.87%139,900100億2252万-1.09%-3.24
10/14284284267267-5.99%159,60098億3828万-2.91%-3.18
10/13286290282284+0.35%107,400104億6469万+2.9%-3.39
10/09282285278283+1.8%70,900104億2784万+2.17%-3.38
10/08285288278278-2.8%54,200102億4360万0%-3.32
10/07276286276286+3.25%68,000105億3838万+2.14%-3.41
10/06288289277277-2.46%105,500102億675万-1.42%-3.3
10/05267291267284+8.81%294,900104億6469万+0.35%-3.39
10/02258263257261+1.56%46,90096億1719万-8.1%-3.11
10/012572632562570%70,50094億6980万-9.82%-3.07
09/302552612552570%60,60094億6980万-10.14%-3.06
09/29264264256257-3.75%49,40094億6980万-11.07%-3.06
09/28257269257267+2.3%58,90098億3828万-8.87%-3.17
09/25261265254261-0.38%121,30096億1719万-11.82%-3.1
09/24271272262262-4.38%85,60096億5404万-12.37%-3.11
09/18279280273274-3.18%83,700100億9621万-9.57%-3.26
09/17278283276283+3.66%144,000104億2784万-7.52%-3.36
09/16280282273273-2.5%76,100100億5936万-11.94%-3.25
09/15284289278280-1.41%87,500103億1730万-10.83%-3.33
09/14288290284284-2.07%25,100104億6469万-10.69%-3.38
09/11286291280290+2.11%55,000106億8577万-9.66%-3.45
09/10279288279284-2.07%62,400104億6469万-12.62%-3.38
09/09279290279290+7.01%149,600106億8577万-11.59%-3.45
09/08275284270271-4.24%84,00099億8567万-18.37%-3.22
09/072752852702830%67,100104億2784万-15.77%-3.36
09/04299299280283-4.71%146,800104億2784万-16.52%-3.36
09/03308308297297-1.98%59,300109億4370万-13.41%-3.53
09/02299307294303-1.3%113,000111億6479万-12.43%-3.6
09/01320322303307-5.54%101,900113億1218万-12.03%-3.65
08/31330331320325-0.31%97,700119億7543万-7.67%-3.86
08/28318327318326+4.15%107,300120億1228万-8.17%-3.88
08/27309319305313+2.96%186,900115億3326万-12.32%-3.72
08/26291307291304+0.66%152,700112億164万-15.79%-3.61
08/25253308251302+5.96%406,800111億2794万-17.03%-3.59
08/24314324283285-13.64%416,800105億153万-22.55%-3.39
08/21330337326330-4.62%228,800121億5967万-11.29%-3.92
08/20341346332346+0.87%216,100127億4923万-7.73%-4.11
08/19350350341343-1.15%119,200126億3869万-8.53%-4.08
08/18336353336347+1.76%213,600127億8608万-7.71%-4.13
08/17351353329341-8.09%457,800125億6499万-9.55%-4.05
08/14376377371371-2.62%98,800136億7042万-1.59%-4.41
08/13367382366381+2.97%169,300140億3889万+1.06%-4.53
08/123703703653700%108,500136億3357万-1.86%-4.4
08/11372372368370-0.54%69,900136億3357万-1.86%-4.4
08/10373376371372-0.8%59,000137億727万-1.33%-4.42
08/07383383374375-0.53%87,700138億1781万-0.53%-4.46
08/06365381365377+1.62%143,000138億9150万0%-4.48
08/05366374365371+1.37%61,200136億7042万-1.85%-4.41
08/04368370366366-1.08%63,100134億8618万-3.17%-4.35