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
12/30755773755769+1.85%43,00083億3596万-2.78%14.871.87
12/29739755735755+2.72%32,80081億8420万-4.55%14.61.83
12/28743744730735-6.37%81,70079億6740万-7.08%14.221.78
12/257897897797850%134,10085億940万-0.88%15.181.9
12/24793795784785-0.63%45,70085億940万-0.76%15.181.9
12/22792795789790+0.25%19,60085億6360万0%15.281.92
12/21780790780788+0.25%21,90085億4192万0%15.241.91
12/18800803780786-1.5%47,50085億2024万-0.13%15.21.91
12/17801806785798+0.38%39,20086億5032万+1.53%15.441.94
12/16800802793795-0.38%12,20086億1780万+1.4%15.381.93
12/15804805795798+0.13%19,50086億5032万+2.05%15.441.94
12/14790797783797-0.25%26,40086億3948万+2.18%15.421.93
12/11795806795799+0.88%40,00086億6116万+2.7%15.451.94
12/10802802790792-1.86%23,00085億8528万+2.06%15.321.92
12/09815816805807-1.1%34,40087億4788万+4.4%15.611.96
12/08812818812816+0.74%26,60088億4544万+5.97%15.781.98
12/078108148108100%18,90087億8040万+5.61%15.671.97
12/04800811793810+1%33,90087億8040万+6.02%15.671.97
12/03803805796802-0.12%27,10086億9368万+5.39%15.511.95
12/02800805799803+0.37%26,30087億452万+5.94%15.531.95
12/01796800794800+0.25%35,10086億7200万+5.96%15.471.94
11/30795798792798+1.27%25,50086億5032万+6.12%15.441.94
11/27788794788788+0.64%19,50085億4192万+5.35%15.241.91
11/26784790783783+0.77%31,50084億8772万+4.96%15.151.9
11/25779781775777+0.26%28,10084億2268万+4.44%15.031.89
11/24770777768775+1.17%28,80084億100万+4.31%14.991.88
11/20762767740766+0.79%34,00083億344万+3.23%14.821.86
11/19760767756760+0.53%17,10082億3840万+2.56%14.71.84
11/18756759753756+0.13%17,80081億9504万+2.16%14.621.83
11/17757757752755+0.4%12,40081億8420万+2.3%14.61.83
11/167507537457520%16,00081億5168万+2.04%14.551.82
11/13753753747752-0.13%18,10081億5168万+2.17%14.551.82
11/127557567527530%14,60081億6252万+2.59%14.571.83
11/11750755750753+0.4%11,20081億6252万+2.87%14.571.83
11/10754754747750-0.66%20,60081億3000万+2.74%14.511.82
11/09750755748755+0.94%21,80081億8420万+3.85%14.61.83
11/06740750740748+2.33%34,90081億832万+3.31%14.471.81
11/05723738715731+1.11%30,00079億2404万+1.39%14.141.77
11/04743747723723-2.3%26,90078億3732万+0.7%13.981.75
11/02738747738740+0.27%24,50080億2160万+3.35%14.311.8
10/30740742735738+0.27%11,70079億9992万+3.51%14.281.79
10/29738738732736+0.14%10,80079億7824万+3.66%14.241.79
10/28732736728735+1.1%22,40079億6740万+3.81%14.221.78
10/27730744721727+0.14%33,20078億8068万+2.97%14.061.76
10/26724728720726+1.68%31,00078億6984万+3.27%14.041.76
10/23723725709714-0.42%25,70077億3976万+2%13.811.73
10/22733735701717-2.18%31,80077億7228万+2.87%13.871.74
10/21731733725733+0.27%16,60079億4572万+5.32%14.181.78
10/20750750729731-2.4%25,20079億2404万+5.33%14.141.77
10/19759759745749+0.67%20,10081億1916万+8.55%14.491.82
10/16746760743744-0.13%50,40080億6496万+9.09%14.391.81
10/15727748726745+2.62%32,90080億7580万+10.7%14.411.81
10/14730740725726-0.41%54,10078億6984万+9.17%14.041.76
10/13717730715729+1.67%42,30079億236万+10.62%14.11.77
10/09721729703717-0.55%32,30077億7228万+9.8%13.871.74
10/08715741715721+1.12%34,40078億1564万+11.27%13.951.75
10/07706717705713+1.71%36,20077億2892万+10.71%13.791.73
10/06701709682701+0.72%27,20075億9884万+9.7%13.561.7
10/05692700691696+2.05%36,90075億4464万+9.78%13.461.69
10/02678690674682+1.19%18,30073億9288万+8.6%13.191.65
10/01675678666674+0.6%20,30073億616万+8.19%13.041.64
09/30665671656670+2.29%11,60072億6280万+7.89%12.961.63
09/29656665654655-2.53%19,90071億20万+5.48%12.671.59
09/28676684661672+0.9%16,50072億8448万+7.87%131.63
09/25694694657666-1.62%31,30072億1944万+6.56%12.881.62
09/24683684672677-0.29%29,30073億3868万+7.97%13.091.64
09/18674685661679+0.74%23,90073億6036万+7.95%13.131.65
09/17665680646674+2.28%22,70073億616万+6.81%13.041.64
09/16655659640659+1.7%20,30071億4356万+3.94%12.751.6
09/15638659637648+0.62%23,00070億2432万+1.73%12.531.57
09/14678681641644-6.4%78,50069億8096万+0.47%12.461.56
09/11670720670688+1.18%172,40074億5792万+6.67%13.311.67
09/10619707610680+8.11%299,00073億7120万+4.94%13.151.65
09/09600660597629+11.52%194,70068億1836万-3.38%12.171.53
09/08529595529564+7.22%84,40061億1376万-13.89%10.911.37
09/07525534521526-3.13%40,00057億184万-20.42%10.171.28
09/04578581535543-5.73%69,70058億8612万-18.83%10.51.32
09/03578584576576-0.17%38,80062億4384万-14.79%11.141.4
09/02590595576577-3.35%32,40062億5468万-15.64%11.161.4
09/01604610596597-1.81%35,50064億7148万-13.73%11.551.45
08/31603613599608+2.53%40,50065億9072万-12.89%11.761.48
08/28591605590593+2.07%40,30064億2812万-15.65%11.471.44
08/27599599579581+5.64%58,40062億9804万-18.17%11.241.41
08/26552560545550-0.18%94,90059億6200万-23.29%10.641.33
08/25560595542551-10.11%120,40059億7284万-24%10.661.34
08/24650664613613-9.99%57,80066億4492万-16.49%11.861.49
08/21701704678681-3.68%47,90073億8204万-8.1%13.171.65
08/20715718705707-1.12%39,20076億6388万-5.1%13.671.72
08/19722723714715-1.11%23,10077億5060万-4.41%13.831.73
08/187207247187230%19,50078億3732万-3.73%13.981.75
08/17732737718723-1.23%31,20078億3732万-3.98%13.981.75
08/14730734729732-0.27%15,00079億3488万-3.17%14.161.78
08/13731740719734+0.14%28,00079億5656万-3.17%14.21.78
08/12746747730733-2.91%28,40079億4572万-3.55%14.181.78
08/117547647507550%17,00081億8420万-1.18%14.61.83
08/10755756747755+0.27%13,10081億8420万-1.44%14.61.83
08/07764765752753-0.92%20,40081億6252万-2.08%14.561.83
08/06738766736760+4.25%46,20082億3840万-1.55%14.71.84
08/05710737710729+2.68%24,90079億236万-5.94%14.11.77
08/04721731703710-1.53%67,50076億9640万-8.86%13.731.72