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
12/30336339333336-0.59%186,00063億577万-8.94%-1.4
12/29336341333338-1.74%165,70063億4331万-8.89%-1.41
12/28318345318344+8.18%313,40064億5591万-8.02%-1.43
12/25327327316318-5.07%660,10059億6796万-15.2%-1.33
12/24377379335335-2.9%939,70062億8701万-11.38%-1.4
12/22340345338345+0.58%325,70064億7468万-9.21%-1.44
12/21349349340343-4.46%405,10061億5931万-9.97%-1.37
12/18373379359359-6.02%732,50064億4663万-6.02%-1.43
12/17402438376382-7.95%5,187,20068億5965万-0.52%-1.52
12/16380415370415+23.88%2,497,30074億5223万+7.79%-1.65
12/15355358335335-6.42%670,50060億1566万-12.76%-1.34
12/14354362352358-1.1%311,90064億2867万-7.49%-1.43
12/11372374362362-3.47%198,80065億50万-6.94%-1.44
12/10360375357375+3.31%275,20067億3395万-3.85%-1.5
12/09368370360363-2.42%306,00065億1846万-7.16%-1.45
12/08382384367372-2.87%552,70066億8007万-5.34%-1.48
12/07386388383383-0.52%125,00068億7760万-3.04%-1.53
12/04386390383385-0.52%147,70069億1352万-2.78%-1.54
12/03387395385387-1.78%173,20069億4943万-2.52%-1.54
12/02384397383394+1.03%211,10070億7513万-1.01%-1.57
12/01393400389390-1.52%285,20070億330万-2.01%-1.56
11/30406406394396-1%206,00071億1105万-0.75%-1.58
11/27406410400400-1.48%148,60071億8288万0%-1.6
11/26403413400406+1.5%310,00072億9062万+1.5%-1.62
11/254014033994000%144,30071億8288万-0.25%-1.6
11/24398403396400+1.27%154,90071億8288万-0.25%-1.6
11/20387395384395+2.07%152,80064億7294万-1.5%-1.44
11/19385388383387+1.57%401,80063億4184万-3.73%-1.41
11/18375383375381+1.06%144,10062億4352万-5.46%-1.39
11/17383385377377-0.79%158,00061億7797万-6.91%-1.37
11/16372388371380+0.26%166,80062億2713万-6.4%-1.38
11/13368381360379-6.65%561,30062億1074万-7.11%-1.38
11/12401411398406+1.5%182,10066億5320万-0.98%-1.48
11/11399406395400+0.5%367,90065億5488万-2.68%-1.46
11/10395401395398-0.25%134,60065億2210万-3.4%-1.45
11/09402402398399-0.75%111,70065億3849万-3.39%-1.45
11/06395408395402+0.75%230,70065億8765万-3.13%-1.46
11/05405406398399-1.72%243,80065億3849万-4.09%-1.45
11/04409411404406-0.73%196,10066億5320万-2.87%-1.48
11/02409414407409+0.25%114,20067億236万-2.85%-1.49
10/30412412406408-1.21%169,60066億8597万-3.77%-1.48
10/29409414408413+1.47%104,40067億6791万-3.28%-1.5
10/28413414407407-1.93%205,00066億6959万-5.57%-1.48
10/27433439414415+1.47%698,70068億68万-4.38%-1.51
10/26411415409409-0.49%164,40067億236万-6.62%-1.49
10/23410412408411+0.74%135,30067億3513万-6.8%-1.5
10/22414414406408-1.21%177,30066億8597万-8.31%-1.48
10/21420420412413-0.96%179,60065億1185万-8.02%-1.45
10/20406418405417+2.96%200,30065億7492万-7.54%-1.46
10/19411411405405-1.22%137,60063億8571万-10.79%-1.42
10/16416416406410-0.73%314,00064億6455万-10.09%-1.44
10/15409415406413-0.24%127,80065億1185万-10.02%-1.45
10/14422425412414-1.9%182,20065億2762万-10.2%-1.45
10/13419424417422+1.93%243,70066億5375万-9.25%-1.48
10/09422422412414-1.9%300,20065億2762万-11.73%-1.45
10/08430431422422-0.71%306,20066億5375万-10.97%-1.48
10/07434435424425-1.39%248,60067億106万-11.46%-1.49
10/06435438427431+0.94%329,30067億9566万-10.58%-1.51
10/054254304214270%495,20067億3259万-11.78%-1.5
10/02427433422427-2.29%192,70067億3259万-12.32%-1.5
10/01437442421437-1.13%261,40068億9026万-10.45%-1.53
09/30450450432442-2.64%407,60072億4314万-9.8%-1.61
09/29475478448454-5.02%380,00074億3978万-8.1%-1.65
09/28484484472478-2.45%178,60078億3308万-4.59%-1.74
09/25470498455490+2.94%384,50080億2972万-3.16%-1.78
09/24490490473476-4.8%161,60078億30万-6.11%-1.73
09/18495501492500+1.01%78,20081億9360万-1.57%-1.82
09/17500503490495-1.39%92,50081億1166万-2.75%-1.8
09/16503506489502+0.6%167,50082億2637万-1.38%-1.83
09/15515522499499-1.77%181,70081億7721万-1.96%-1.82
09/14499534495508+2.83%333,80083億2469万-0.39%-1.85
09/11480501475494+2.28%205,60080億9527万-3.14%-1.8
09/10469483466483+0.21%133,30079億1501万-5.48%-1.76
09/09471485464482+4.56%240,50078億9863万-5.86%-1.75
09/08480481453461-2.33%316,50075億5449万-10.31%-1.68
09/07474499462472-2.07%221,80077億3475万-8.53%-1.72
09/04502506469482-5.68%512,80078億9863万-7.13%-1.75
09/03530537510511-1.54%344,30083億7385万-1.92%-1.86
09/02505545504519-1.14%752,10085億495万-0.38%-1.89
09/01576602512525-7.57%3,366,60086億328万+0.77%-1.91
08/31568568568568+16.39%112,60093億792万+8.81%-2.07
08/28484497481488+2.09%353,30079億9695万-6.15%-1.78
08/27464492464478-3.63%980,60078億3308万-8.43%-1.74
08/26471499471496+7.13%382,20081億2805万-5.52%-1.8
08/25453520430463-1.91%1,079,40075億8727万-11.98%-1.68
08/24526548468472-15.86%1,245,60077億3475万-10.61%-1.72
08/21587627553561-8.33%2,284,00083億3488万+5.85%-1.85
08/20668688580612-0.97%12,962,70090億9260万+15.91%-2.02
08/19578618558618+19.31%6,126,00091億8174万+17.71%-2.04
08/18502526500518+2.78%128,50076億9602万-0.58%-1.71
08/17502508496504-0.2%93,80074億8802万-3.08%-1.66
08/14506510501505-0.2%76,40075億288万-2.7%-1.67
08/135025105015060%105,10075億1774万-2.5%-1.67
08/12511516505506-1.75%79,90075億1774万-2.5%-1.67
08/11510516504515+0.98%125,20076億5145万-0.96%-1.7
08/105075185045100%118,50075億7717万-2.11%-1.68
08/07513521510510-1.92%111,90075億7717万-2.3%-1.68
08/06524527511520+0.19%183,30077億2574万-0.95%-1.72
08/05526527516519-2.26%198,20077億1088万-2.44%-1.71
08/04538546527531-3.1%241,70078億8917万-1.48%-1.75