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
12/30551568550555+0.73%125,800127億4191万-9.46%-6.75
12/29553557545551-1.61%93,100126億5007万-10.7%-6.71
12/28600605553560+7.69%460,600128億5670万-9.97%-6.82
12/25520534520520-1.89%194,100119億3836万-16.93%-6.33
12/24556562529530-5.02%259,100121億6795万-15.87%-6.45
12/22574582558558-3.79%159,300128億1078万-11.85%-6.79
12/21582585559580-0.34%168,800133億1587万-8.66%-7.06
12/18582592582582-1.02%88,300133億6178万-8.78%-7.08
12/175906065885880%112,100134億9953万-8.13%-7.16
12/16588595580588+1.73%136,000134億9953万-8.27%-7.16
12/15594603578578-2.86%126,700132億6995万-9.97%-7.03
12/14602612595595-2.78%251,000136億6024万-7.47%-7.24
12/11619628608612-1.45%106,700140億5054万-4.97%-7.45
12/106156376106210%123,800142億5716万-3.42%-7.56
12/09632636617621-2.97%118,200142億5716万-3.27%-7.56
12/08660660639640-3.18%131,400146億9337万-0.31%-7.79
12/07662677659661-0.15%101,800151億7550万+3.12%-8.04
12/04667677662662-3.64%166,000151億9846万+3.6%-8.06
12/03694730687687-2.14%382,800157億7242万+7.85%-8.36
12/02676714670702+4.62%493,200161億1679万+10.73%-8.54
12/01660677657671+2.6%137,700154億508万+6.34%-8.17
11/30659668653654-1.65%77,000150億1479万+3.97%-7.96
11/27677677661665-1.63%84,600152億6733万+5.89%-8.09
11/26669681663676+1.96%160,100155億1987万+7.99%-8.23
11/25657682656663-0.3%93,700152億2141万+6.25%-8.07
11/24670681662665+0.45%118,900152億6733万+6.74%-8.09
11/20660671632662-1.19%258,400151億9846万+6.26%-8.06
11/19610677610670+9.84%438,700153億8212万+7.72%-8.15
11/18614622598610+0.16%128,700140億462万-1.77%-7.42
11/17630630606609-0.98%129,900139億8166万-2.25%-7.41
11/16602623602615-4.06%159,500141億1941万-1.6%-7.48
11/13708738641641+0.47%1,304,100147億1633万+2.4%-7.8
11/12618638612638+3.24%52,500146億4745万+1.92%-7.76
11/11616624613618+0.16%27,100141億8829万-1.28%-7.52
11/10603628603617+1.65%73,200141億6533万-1.75%-7.51
11/09607608597607-0.16%51,500139億3574万-3.19%-7.39
11/06590614588608+2.53%63,100139億5870万-2.88%-7.4
11/05598603586593-1.82%53,200136億1433万-4.97%-7.22
11/04608611595604+0.17%43,800138億6687万-3.21%-7.35
11/02618620603603-2.43%37,600138億4391万-3.21%-7.34
10/30618623610618-0.16%53,600141億8829万-0.8%-7.52
10/29615627610619+1.31%64,400142億1124万-0.32%-7.53
10/28615619606611-0.49%41,300140億2758万-1.45%-7.44
10/27634634614614-1.76%86,700140億9645万-0.97%-7.47
10/26628633620625+0.32%60,800143億4900万+0.97%-7.61
10/23622628621623+0.97%52,600143億308万+0.97%-7.58
10/22621629617617-0.96%48,500141億6533万+0.16%-7.51
10/21632634616623-2.2%76,000143億308万+1.3%-7.58
10/20640642630637+0.16%51,000146億2450万+3.92%-7.75
10/19665667634636-1.4%85,500146億154万+4.09%-7.74
10/16653665644645+0.31%45,200148億816万+6.09%-7.85
10/15632648629643-0.46%29,600147億6225万+6.11%-7.83
10/14658670646646-3.29%64,000148億3112万+7.13%-7.86
10/13658668646668+2.93%57,500153億3621万+10.96%-8.13
10/09650650637649+0.31%52,800149億+8.35%-7.9
10/08627658627647+2.54%85,700148億5408万+8.38%-7.87
10/07648648626631-2.62%74,000144億8675万+5.7%-7.68
10/06703703632648-3.71%524,800148億7704万+8.36%-7.89
10/05591683591673+15.44%1,025,700154億5100万+12.73%-8.19
10/02584585574583+0.87%30,100133億8474万-1.85%-7.1
10/01575584565578+0.52%42,100132億6995万-2.36%-7.03
09/30585585570575-0.17%34,500131億4358万-3.04%-6.97
09/29588589566576-3.84%70,700131億6643万-3.68%-6.98
09/28584605580599+2.04%32,500136億9218万-0.99%-7.26
09/25573594573587+1.56%34,000134億1788万-3.77%-7.11
09/24579587578578-3.02%37,900132億1215万-6.17%-7
09/18592601592596-0.83%32,600135億7890万-4.18%-7.2
09/17584609584601+3.09%80,900136億9282万-4.3%-7.26
09/16590594578583-0.85%48,600132億8272万-8.04%-7.04
09/15598600586588-0.68%54,200133億9663万-8.41%-7.1
09/14615615585592-1.82%87,000134億8777万-8.78%-7.15
09/11585615584603+4.87%136,200137億3839万-8.22%-7.28
09/10567582557575+0.17%115,100131億45万-13.4%-6.94
09/09576585567574+3.05%158,000130億7767万-14.58%-6.93
09/08600609544557-5.59%148,600126億9035万-18.21%-6.73
09/07561600544590+3.15%152,600134億4220万-14.49%-7.13
09/04611613570572-7.29%122,400130億3210万-18.05%-6.91
09/03609628608617+2.66%77,400140億5735万-12.73%-7.45
09/02580625572601+0.17%129,600136億9282万-15.83%-7.26
09/01650650599600-7.26%161,000136億7004万-16.9%-7.25
08/31653672637647-0.92%120,500147億4085万-11.49%-7.81
08/28631659625653+5.83%164,700148億7756万-11.52%-7.89
08/27620635610617+2.66%174,500140億5735万-17.18%-7.45
08/26567609560601+9.27%335,700136億9282万-20.19%-7.26
08/25514633514550-8.94%538,200125億3087万-27.92%-6.64
08/24616644555604-13.84%934,200137億6117万-22.16%-7.29
08/21708717700701-4.88%179,500159億7116万-10.93%-8.47
08/20726741717737+1.52%84,200167億9136万-7.3%-8.9
08/19746760725726-2.55%72,500165億4074万-9.59%-8.77
08/18711749710745+3.47%91,700169億7363万-7.68%-9
08/17725733711720-2.44%170,900164億404万-11%-8.7
08/14748751733738-1.86%136,000168億1414万-9.11%-8.91
08/13767768752752-3.59%180,500171億3311万-7.62%-9.08
08/12775783770780+0.78%103,000177億7105万-4.29%-9.42
08/11775779768774-1.15%73,700176億3435万-5.26%-9.35
08/10780788770783+0.13%128,300178億3940万-4.4%-9.46
08/07788794781782-1.14%95,600178億1661万-4.75%-9.44
08/06790799787791+0.25%105,400180億2166万-3.89%-9.55
08/05785799781789+1.15%104,500179億7610万-4.36%-9.53
08/04790790774780-1.27%154,600177億7105万-5.57%-9.42