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
12/30602653598625+5.4%2,635,700137億7887万+2.97%-3.04
12/29618619581593-5.57%1,605,300130億7339万-1.5%-2.88
12/28632683614628+4.32%2,556,300138億4501万+5.02%-3.05
12/25614645600602-1.63%1,934,100132億7181万+1.52%-2.93
12/24645681605612-5.12%2,386,000134億9227万+4.08%-2.97
12/22684695638645-5.15%1,972,000142億1979万+10.63%-3.13
12/21723758677680-4.49%4,230,900149億9141万+17.85%-3.3
12/18746782698712-4.56%5,178,400156億9689万+25.13%-3.46
12/17880885743746-16.46%9,795,300164億4646万+32.98%-3.63
12/16989998822893-1.11%20,644,700196億8725万+62.07%-4.34
12/15775903774903+19.92%19,799,000199億771万+68.79%-4.39
12/14700765692753+12.05%16,448,700166億78万+45.37%-3.66
12/11553672538672+17.48%15,295,100148億1504万+32.28%-3.27
12/10530572514572+16.26%5,585,300126億1042万+14.17%-2.78
12/09496500492492-1.6%117,400108億4673万-1.2%-2.39
12/08505509498500-0.99%179,800110億2310万+0.4%-2.43
12/07506514505505+0.4%187,300111億3333万+1.2%-2.45
12/045005134965030%204,500110億8923万+0.6%-2.44
12/03499507499503+0.2%213,100110億8923万+0.6%-2.44
12/02491508491502+2.03%267,200110億6719万+0.2%-2.44
12/01505510491492-0.61%314,000108億4673万-2.38%-2.39
11/30507509495495-3.13%173,100109億1286万-1.98%-2.41
11/27515533502511-1.16%332,000112億6560万+1.19%-2.48
11/26502534502517+1.77%377,900113億9788万+2.38%-2.51
11/25508508498508+0.99%120,700111億9946万+0.59%-2.47
11/24495510495503+1.62%134,700110億8923万-0.4%-2.44
11/20499504494495-2.75%130,500109億1286万-2.37%-2.41
11/19486524485509+4.73%337,500112億2151万+0.2%-2.47
11/18475495475486+1.25%167,400107億1445万-4.52%-2.36
11/17488491475480-2.24%186,500105億8217万-6.07%-2.33
11/16485491482491-0.2%103,800108億2468万-4.47%-2.39
11/134884954864920%73,200108億4673万-4.47%-2.39
11/12499499491492-1.01%71,700108億4673万-4.84%-2.39
11/11500504492497-0.4%97,900109億5696万-4.24%-2.42
11/10488500487499+1.22%86,700110億105万-4.04%-2.42
11/09488497488493-0.4%95,300108億6877万-5.19%-2.4
11/06486503484495+1.43%97,500109億1286万-4.99%-2.41
11/05491494486488-1.61%143,300107億5854万-6.51%-2.37
11/04508508495496-1.98%144,300109億3491万-4.98%-2.41
11/02515515500506-1.56%164,700111億5537万-3.25%-2.46
10/30519527511514-2.1%138,000113億3174万-1.72%-2.5
10/29516526515525+1.74%169,700115億7425万+0.38%-2.55
10/28528536512516-2.27%268,600113億7583万-1.15%-2.51
10/27555555527528-8.49%837,800116億4039万+0.96%-2.57
10/26503590502577+15.4%2,420,300127億2065万+10.33%-2.8
10/23506509497500-0.79%165,800110億2310万-4.21%-2.43
10/22510514502504-0.79%89,900111億1128万-3.63%-2.45
10/21506520506508-0.78%79,700111億9946万-3.42%-2.47
10/20522524508512-3.21%125,600112億8765万-2.85%-2.49
10/19530538525529-0.75%68,900116億6243万+0.57%-2.57
10/16544550533533-0.74%82,800117億5062万+1.72%-2.59
10/15524560524537+0.75%187,600118億3880万+2.68%-2.61
10/14534535523533-1.66%85,000117億5062万+2.3%-2.59
10/13530548530542+1.12%138,800119億4904万+4.03%-2.63
10/09524536523536+0.56%92,700118億1676万+3.08%-2.6
10/08529542521533-0.56%136,600117億5062万+2.9%-2.59
10/07527536520536+0.75%99,300118億1676万+3.47%-2.6
10/06544546521532+0.76%219,800117億2857万+2.7%-2.59
10/05516536515528+3.53%244,100116億4039万+1.93%-2.57
10/02501514498510+1.8%137,100112億4356万-1.54%-2.48
10/01526527496501-3.47%236,300110億4514万-3.09%-2.43
09/30538560518519+6.79%1,476,400114億4197万+0.58%-2.52
09/29512514486486-6.54%194,900107億1445万-6.36%-2.36
09/28520533511520+0.97%84,600114億6402万-0.76%-2.53
09/25524544504515+2.18%142,800113億5379万-2.28%-2.5
09/24516517504504-3.63%83,200111億1128万-5.08%-2.45
09/18528532521523-1.69%71,900115億3016万-2.06%-2.54
09/17529543526532-0.19%89,100117億2857万-2.03%-2.59
09/16551551526533-2.2%105,700117億5062万-3.27%-2.59
09/15540559529545+1.87%262,200120億1517万-2.68%-2.65
09/14561564522535-6.3%378,000117億9471万-5.98%-2.6
09/11550613550571+9.81%1,280,000125億8838万-1.21%-2.77
09/10492520487520+2.77%205,400114億6402万-11.26%-2.53
09/09497508492506+6.75%145,100111億5537万-14.96%-2.46
09/08492510470474-5.01%200,100104億4989万-21.91%-2.3
09/07480499473499+0.81%104,800110億105万-19.52%-2.42
09/04519523483495-6.43%219,600109億1286万-21.8%-2.41
09/03508533508529+3.73%195,700116億6243万-18.11%-2.57
09/02480512477510+2%166,300112億4356万-22.49%-2.48
09/01529533498500-6.72%209,600110億2310万-25.6%-2.43
08/31542550521536-0.37%182,700118億1676万-21.87%-2.6
08/28539547533538+1.89%179,500118億6085万-23.03%-2.61
08/27522549521528+2.13%231,400116億4039万-25.84%-2.57
08/26490521490517+6.6%330,200113億9788万-28.89%-2.51
08/25451536430485-0.82%714,800106億9240万-34.64%-2.36
08/24539565484489-15.69%789,100107億8059万-35.49%-2.38
08/21589596578580-4.45%379,400127億8679万-25.06%-2.82
08/20606621603607+1%290,100133億8204万-22.68%-2.95
08/19607614597601-2.59%338,400132億4976万-24.5%-2.92
08/18605635591617+5.47%1,219,200136億250万-23.54%-3
08/17590613585585-20.41%2,399,000128億9702万-28.4%-2.84
08/14747747727735-1.08%140,200162億395万-11.02%-3.57
08/13755764740743-1.72%147,000163億8032万-10.48%-3.61
08/12765768755756-3.08%135,600166億6692万-9.46%-3.67
08/11758783755780+2.77%109,000171億9603万-7.25%-3.79
08/10753769750759+0.66%113,600167億3306万-10.18%-3.69
08/07750761748754-1.18%171,000166億2283万-11.4%-3.66
08/06790790752763-3.17%257,700168億2125万-11.07%-3.71
08/05797803780788-1.13%221,400173億7240万-8.9%-3.83
08/04825825790797-3.51%193,800175億7082万-8.39%-3.87