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
12/30324324320320-0.62%83,000168億8249万-1.54%-4.6
12/29322324321322-0.92%49,600169億8801万-0.92%-4.63
12/28325327320325-0.31%69,600171億4628万0%-4.67
12/25337337325326-1.21%170,700171億9904万+0.31%-4.69
12/24329337324330+6.11%304,300174億1007万+1.85%-4.74
12/22316316311311-0.32%96,700164億767万-4.01%-4.47
12/21314316311312-0.64%58,200164億6043万-3.7%-4.48
12/18320326314314-2.18%90,800165億6594万-3.09%-4.51
12/17322327319321-0.31%43,900169億3525万-0.93%-4.61
12/16318324318322+2.88%45,500169億8801万-0.62%-4.63
12/15320322313313-1.88%45,300165億1319万-3.1%-4.5
12/14317321311319-1.24%70,700168億2973万-1.24%-4.58
12/11324327322323-0.31%53,500170億4076万0%-4.64
12/10324327322324-1.22%60,900170億9352万+0.31%-4.66
12/09337337327328-1.8%84,700173億455万+1.55%-4.71
12/08337337328334-0.89%78,200176億2110万+3.73%-4.8
12/07339339335337+1.2%60,400177億7937万+4.98%-4.84
12/04331337331333-1.19%64,200175億6834万+3.74%-4.79
12/03330340330337+1.2%66,100177億7937万+5.31%-4.84
12/02328336327333+1.83%67,600175億6834万+4.39%-4.79
12/01325327322327+0.31%66,600172億5180万+2.83%-4.7
11/303263293233260%42,900171億9904万+2.84%-4.69
11/27330330325326-0.61%38,500171億9904万+2.84%-4.69
11/26330333326328+0.31%39,300173億455万+3.8%-4.71
11/25341342316327-2.39%193,900172億5180万+3.81%-4.7
11/24328335327335+3.08%76,000176億7386万+6.69%-4.81
11/20319325317325+3.17%79,800171億4628万+3.83%-4.67
11/19315316313315+1.29%36,900166億1870万+0.96%-4.53
11/18310313309311+0.32%52,700164億767万-0.32%-4.47
11/17312312307310+0.65%63,000163億5491万-0.64%-4.46
11/16313314308308-3.45%63,100162億4940万-1.28%-4.43
11/13316323311319+0.95%34,000168億2973万+2.24%-4.58
11/12312316310316+1.28%32,400166億7146万+1.61%-4.54
11/113133153093120%28,000164億6043万+0.32%-4.48
11/10315317309312-1.89%65,700164億6043万+0.32%-4.48
11/09317319313318+0.32%52,900167億7698万+2.58%-4.57
11/06312319312317+1.28%35,300167億2422万+2.26%-4.56
11/05315317311313-1.26%32,700165億1319万+1.29%-4.5
11/04316319314317+0.63%51,300167億2422万+2.59%-4.56
11/02316321315315-0.63%26,800166億1870万+1.94%-4.53
10/303133213133170%48,700167億2422万+2.59%-4.56
10/29314320313317+1.28%27,300167億2422万+2.92%-4.56
10/28311315311313+0.32%14,000165億1319万+1.95%-4.5
10/273153153103120%26,600164億6043万+1.96%-4.48
10/26311315311312+0.97%41,600164億6043万+1.96%-4.48
10/23313313307309-0.96%101,300163億216万+1.31%-4.44
10/22309312305312+1.63%28,800164億6043万+2.3%-4.48
10/21310310302307+0.66%47,900161億9664万+0.66%-4.41
10/20310310305305-0.65%20,000160億9112万+0.33%-4.38
10/193053093023070%44,100161億9664万+0.99%-4.41
10/16306312302307-0.97%48,600161億9664万+1.32%-4.41
10/15307312307310+0.65%13,900163億5491万+2.65%-4.46
10/14310311306308-0.96%30,100162億4940万+1.99%-4.43
10/13306313306311+0.65%20,500164億767万+3.32%-4.47
10/09305309305309+1.64%39,400163億216万+2.66%-4.44
10/083003063003040%34,700160億3837万+1%-4.37
10/07306306302304-0.65%37,900160億3837万+1%-4.37
10/06306308303306+0.66%51,900161億4388万+1.32%-4.4
10/05306308303304-0.33%28,600160億3837万+0.66%-4.37
10/02306306301305-0.65%22,400160億9112万+0.99%-4.38
10/01306308304307+0.66%23,600161億9664万+1.99%-4.41
09/30300307300305+2.69%17,300160億9112万+1.33%-4.38
09/29309309297297-4.81%70,300156億6906万-1.33%-4.27
09/28316317309312-0.95%36,400164億6043万+2.97%-4.48
09/25311315305315+6.78%118,200166億1870万+3.62%-4.53
09/242952982912950%49,900155億6355万-3.28%-4.24
09/18308310295295-1.67%52,400155億6355万-3.59%-4.24
09/17304305297300+0.33%47,000158億2734万-2.6%-4.31
09/163033032982990%14,100157億7458万-3.86%-4.3
09/15300304298299-0.33%28,500157億7458万-4.17%-4.3
09/14305305300300-0.99%23,200158億2734万-4.46%-4.31
09/11294307294303+3.06%62,900159億8561万-4.11%-4.35
09/10293297292294-1.01%29,300155億1079万-7.55%-4.23
09/09295297290297+3.85%19,600156億6906万-7.19%-4.27
09/08291300286286-1.72%25,900150億8873万-11.18%-4.11
09/07292292287291-0.34%31,400153億5251万-10.19%-4.18
09/04303303292292-2.01%44,100154億527万-10.43%-4.2
09/03306308298298-2.61%50,300157億2182万-9.15%-4.28
09/023053122983060%46,900161億4388万-7.27%-4.4
09/01316317306306-3.16%52,900161億4388万-7.83%-4.4
08/31315318309316+0.32%19,200166億7146万-5.11%-4.54
08/28310319307315+2.61%83,100166億1870万-5.69%-4.53
08/27304312304307+2.33%154,200161億9664万-8.63%-4.41
08/26289306286300+5.26%124,200158億2734万-11.24%-4.31
08/25288310284285-5.32%252,200150億3597万-15.93%-4.1
08/24310313297301-5.64%197,600158億8009万-11.99%-4.33
08/21328330316319-4.2%116,000168億2973万-7.27%-4.58
08/20337337333333-0.89%48,100175億6834万-3.2%-4.79
08/19340340336336-1.18%34,200177億2662万-2.61%-4.83
08/183443443373400%41,300179億3765万-1.45%-4.89
08/17346347337340-2.58%98,000179億3765万-1.45%-4.89
08/14353354343349-0.85%97,500184億1247万+1.45%-5.02
08/13345352342352+2.33%95,700185億7074万+2.62%-5.06
08/12342346341344-0.58%28,400181億4868万+0.58%-4.94
08/11346347344346+0.58%21,100182億5419万+1.17%-4.97
08/10346346342344-0.29%28,100181億4868万+0.58%-4.94
08/07345346342345-0.58%28,600182億144万+1.17%-4.96
08/06349349346347+0.29%16,600183億695万+1.76%-4.99
08/05344349344346-0.57%21,300182億5419万+1.47%-4.97
08/04345349344348+1.16%63,000183億5971万+2.05%-5