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
12/30639651638644+0.78%44,00059億1436万-4.59%-1.69
12/29638644623639-1.39%38,00058億6844万-5.05%-1.68
12/28605648605648+7.82%58,70059億5110万-3.43%-1.7
12/25603631600601-2.28%148,00055億1946万-10.3%-1.58
12/24660660614615-5.82%129,80056億4803万-8.21%-1.62
12/22675680643653-4.39%165,30059億9702万-2.25%-1.72
12/21695700671683+1.19%103,00062億7253万+2.71%-1.8
12/18698707675675-3.3%126,20061億9906万+1.96%-1.77
12/17702705692698+2.2%104,20064億1029万+6.08%-1.83
12/16687692681683+0.15%66,40062億7253万+4.43%-1.8
12/15697702682682-2.99%115,00062億6335万+4.92%-1.79
12/14691719681703-0.14%177,60064億5621万+8.82%-1.85
12/11701719693704-1.54%170,40064億6539万+9.83%-1.85
12/10697736680715+5.3%550,40065億6641万+12.42%-1.88
12/09709709676679-4.23%186,60062億3580万+7.61%-1.78
12/08710718698709-1.25%149,60065億1131万+13.08%-1.86
12/07700740693718-0.14%300,70065億9396万+15.25%-1.89
12/04690745665719+4.35%778,70066億315万+16.34%-1.89
12/03784784688689-8.62%2,103,10063億2763万+12.21%-1.81
12/02719754706754+15.29%1,450,70069億2458万+23.61%-1.98
12/01639663637654+3.32%221,30060億620万+8.28%-1.72
11/306576576316330%116,40058億1334万+5.15%-1.66
11/27643660632633-2.62%334,80058億1334万+5.32%-1.66
11/26743751650650-6.34%2,354,80059億6947万+7.97%-1.71
11/25694694694694+16.84%63,90063億7355万+15.67%-1.82
11/24600603590594-1%59,10054億5517万-0.34%-1.56
11/20601606591600-1.15%53,40055億1028万+0.5%-1.58
11/19600614594607+1.51%92,20055億7456万+1.68%-1.6
11/18581606578598+2.75%44,40054億9191万+0.17%-1.57
11/17576588576582+0.17%54,30053億4497万-2.51%-1.53
11/16580587578581-0.51%18,70053億3578万-2.84%-1.53
11/13583585577584-0.17%22,70053億6333万-2.34%-1.54
11/12592592583585-0.68%16,10053億7252万-2.34%-1.54
11/11591593582589-0.34%19,00054億925万-1.67%-1.55
11/10584591578591+1.03%24,00054億2762万-1.34%-1.55
11/09590593580585-0.34%19,90053億7252万-2.34%-1.54
11/06573593573587+1.73%38,40053億9089万-1.84%-1.54
11/05588588571577-1.2%65,00052億9905万-3.51%-1.52
11/04590599584584-1.02%52,80053億6333万-2.18%-1.54
11/02600600590590-1.34%28,10054億1844万-1.17%-1.55
10/30602602596598-0.83%34,80054億9191万+0.17%-1.57
10/296056106036030%25,90055億3783万+1.17%-1.59
10/28603605599603+0.33%32,20055億3783万+1.34%-1.59
10/276016056006010%25,10055億1946万+1.18%-1.58
10/26610610599601-1.48%104,70055億1946万+1.35%-1.58
10/23614614605610+0.49%69,00056億211万+3.04%-1.6
10/22617629606607-4.71%126,40055億7456万+2.71%-1.6
10/21658675620637+4.77%688,50058億4995万+7.78%-1.67
10/20601612600608+0.66%20,50055億8362万+3.23%-1.6
10/19603605601604+0.17%11,90055億4689万+2.72%-1.59
10/16611614601603-1.15%26,60055億3771万+2.9%-1.58
10/15604615601610+1.33%18,50056億199万+4.27%-1.6
10/14609609598602-1.15%11,80055億2852万+2.91%-1.58
10/13592609592609+1.5%40,10055億9281万+4.1%-1.6
10/09588611587600+1.87%48,20055億1016万+2.74%-1.58
10/08600600588589-0.67%34,20054億914万+0.86%-1.55
10/07589593584593+0.68%25,10054億4587万+1.37%-1.56
10/06610611589589-1.83%65,00054億914万+0.51%-1.55
10/05581600578600+3.45%90,50055億1016万+2.39%-1.58
10/02569586566580+1.75%44,90053億2648万-0.85%-1.52
10/01575576566570-0.87%23,50052億3465万-2.56%-1.5
09/30562580561575+2.31%46,50052億8068万-1.88%-1.51
09/29576576562562-3.27%95,70051億6129万-4.75%-1.48
09/28588598571581-0.68%152,00053億3578万-2.52%-1.53
09/25641671585585+2.45%1,506,20053億7252万-2.01%-1.54
09/24576588571571-2.56%34,90052億4394万-4.67%-1.5
09/18575587575586+1.03%39,20053億8170万-2.5%-1.54
09/17582589579580+0.17%22,90053億2660万-3.81%-1.52
09/16585593579579+0.17%37,40053億1742万-4.46%-1.52
09/15580591576578-1.37%36,50053億823万-5.09%-1.52
09/14600612586586-2.17%25,50053億8170万-4.25%-1.54
09/11577607577599+2.92%67,60055億109万-2.44%-1.57
09/10585585573582-1.36%25,20053億4497万-5.67%-1.53
09/09577593573590+4.98%61,20054億1844万-4.99%-1.55
09/08574588556562-1.92%53,10051億6129万-10.08%-1.48
09/07584593572573-3.21%75,80052億6231万-8.76%-1.51
09/04610612583592-2.79%93,40054億3680万-6.33%-1.56
09/03591612590609+3.05%46,60055億9293万-4.4%-1.6
09/025806045715910%79,20054億2762万-7.94%-1.55
09/01620620582591-6.04%84,60054億2762万-8.8%-1.55
08/31623645608629+2.61%119,70057億7661万-4.41%-1.65
08/28603623598613+4.07%99,20056億2966万-7.82%-1.61
08/27581610579589+1.2%124,90054億925万-12.87%-1.55
08/26585597570582+1.22%149,60053億4497万-14.91%-1.53
08/25553617530575-2.87%307,30052億8068万-16.55%-1.51
08/24631645589592-12.81%260,70054億3680万-14.08%-1.56
08/21702718651679-4.63%1,120,50062億3580万-1.45%-1.78
08/20702712694712+16.34%214,60065億3886万+3.79%-1.87
08/19630632610612-2.86%56,80056億2048万-10.13%-1.61
08/18619645608630+2.44%75,80057億8579万-7.49%-1.66
08/17626632606615-3.3%100,50056億4803万-9.43%-1.62
08/14647649631636-1.7%56,20058億4089万-6.06%-1.67
08/13646653642647-0.61%82,00059億4191万-4.29%-1.7
08/12659666650651-1.06%104,00059億7865万-3.56%-1.71
08/11653668652658+0.77%110,20060億4294万-2.52%-1.73
08/10655670650653-1.06%130,40059億9702万-2.97%-1.72
08/07679683653660-4.76%229,40060億6130万-1.93%-1.73
08/06686759673693+3.43%1,599,40063億6437万+3.13%-1.82
08/05668680657670+1.82%207,00061億5314万0%-1.76
08/04677690658658-1.79%233,20060億4294万-1.5%-1.73