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
12/30175180175179+1.7%101,50055億4094万-0.56%14.031.91
12/29168176168176+4.14%78,10054億4808万-2.22%13.791.88
12/28162170162169+2.42%86,30052億3139万-6.11%13.241.81
12/25165167165165-0.6%202,30051億757万-8.33%12.931.76
12/24172173165166-3.49%283,80051億3853万-8.29%13.011.77
12/22175176172172-1.71%94,40053億2426万-4.97%13.481.84
12/21179179175175-2.23%69,50054億1712万-3.31%13.711.87
12/18180181178179-1.1%79,60055億4094万-1.1%14.031.91
12/17181182179181+1.12%93,40056億285万0%14.181.93
12/16176179175179+2.87%92,00055億4094万-0.56%14.031.91
12/15182184172174-4.92%200,70053億8617万-3.33%13.631.86
12/14181185180183-1.08%56,30056億6476万+1.67%14.341.96
12/11189189184185+1.65%105,20057億2667万+2.78%14.51.98
12/10187188182182-4.21%100,30056億3381万+1.68%14.261.94
12/09187190185190+1.6%93,30058億8145万+6.15%14.892.03
12/08189189185187-0.53%96,70057億8858万+4.47%14.652
12/07188190188188+1.08%146,00058億1954万+5.03%14.732.01
12/04188189185186-2.11%117,80057億5763万+3.91%14.581.99
12/03188191188190+1.06%334,50058億8145万+6.74%14.892.03
12/02184190184188+1.62%277,90058億1954万+5.62%14.732.01
12/01180186180185+2.21%199,20057億2667万+3.93%14.51.98
11/30180181180181+0.56%50,10056億285万+1.69%14.181.93
11/271791821791800%63,00055億7190万+1.12%14.11.92
11/261801811781800%93,50055億7190万+1.12%14.11.92
11/251791811791800%65,00055億7190万+1.12%14.11.92
11/24177183176180+2.27%136,30055億7190万+1.12%14.11.92
11/201751761741760%41,30054億4808万-1.12%13.791.88
11/19176176173176+0.57%63,60054億4808万-0.56%13.791.88
11/18174175173175+1.16%58,50054億1712万-1.13%13.711.87
11/17170174168173+1.76%87,90053億5521万-2.26%13.561.85
11/16171171166170-2.3%100,20052億6235万-3.41%13.321.82
11/131741751731740%39,20053億8617万-1.14%13.631.86
11/121741751731740%115,20053億8617万-1.14%13.631.86
11/111741751741740%85,60053億8617万-1.14%13.631.86
11/10174176174174-1.14%56,90053億8617万-0.57%13.631.86
11/09175176171176+1.73%98,60054億4808万+1.15%13.791.88
11/06170174169173+0.58%79,70053億5521万-0.57%13.561.85
11/05176177172172-3.37%140,40053億2426万-0.58%13.481.84
11/04182184175178-1.66%156,70055億999万+3.49%13.951.9
11/02188188181181-2.69%199,90056億285万+5.23%14.181.93
10/30184190182186+1.09%317,80057億5763万+8.77%14.581.99
10/29182188182184+1.66%99,00056億9572万+8.24%14.421.97
10/28183183180181-1.09%90,40056億285万+7.1%14.181.93
10/27182185181183-0.54%99,90056億6476万+8.93%14.341.96
10/26188190183184-2.65%229,60056億9572万+10.18%14.421.97
10/23181193180189+4.42%841,90058億5049万+13.86%14.812.02
10/22182183179181+0.56%141,00056億285万+9.7%14.181.93
10/21178180176180+2.86%94,90055億7190万+9.09%14.11.92
10/20179179175175-1.69%78,00054億1712万+6.71%13.711.87
10/19175181174178+3.49%246,20055億999万+9.2%13.951.9
10/16170172170172+2.38%151,90053億2426万+6.17%13.481.84
10/15165169163168+1.82%93,10052億44万+3.7%13.161.79
10/14170170165165-2.94%67,40051億757万+2.48%12.931.76
10/13170171168170+0.59%78,10052億6235万+5.59%13.321.82
10/09165171164169+2.42%150,00052億3139万+4.97%13.241.81
10/08170170165165-2.37%111,10051億757万+3.13%12.931.76
10/07163170163169+3.68%161,70052億3139万+4.97%13.241.81
10/06164164161163+1.88%87,40050億4566万+1.24%12.771.74
10/05160162160160+1.27%76,40049億5280万-0.62%12.541.71
10/02160160157158-1.25%52,10048億9089万-1.86%12.381.69
10/01159160157160+1.27%68,50049億5280万-0.62%12.541.71
09/30157158154158+1.94%84,30048億9089万-1.86%12.381.69
09/29161161154155-3.13%115,60047億9802万-4.32%12.151.66
09/281631631591600%68,30049億5280万-2.44%12.541.71
09/25156160154160+2.56%105,90049億5280万-3.03%12.541.71
09/24159160156156-3.11%72,20048億2898万-6.59%12.221.67
09/18162163160161-1.23%65,80049億8375万-4.73%12.621.72
09/17161164161163+1.24%101,50050億4566万-4.12%12.771.74
09/16167167160161-0.62%81,70049億8375万-6.4%12.621.72
09/15162166159162+0.62%81,20050億1471万-6.36%12.691.73
09/14165165161161-2.42%75,60049億8375万-7.47%12.621.72
09/11160165160165+3.77%106,50051億757万-6.25%12.931.76
09/10159160156159-1.24%63,60049億2184万-10.17%12.461.7
09/09163163157161+5.23%219,10049億8375万-9.55%12.621.72
09/08155158152153-2.55%121,90047億3611万-15%11.991.63
09/07156158152157+0.64%84,90048億5993万-13.26%12.31.68
09/04160161156156-3.11%186,80048億2898万-14.75%12.221.67
09/03163168160161-0.62%182,30049億8375万-12.5%12.621.72
09/02158165158162-1.82%180,20050億1471万-12.43%12.691.73
09/01171173163165-3.51%185,20051億757万-11.29%12.931.76
08/31174178169171-1.16%188,20052億9330万-8.56%13.41.83
08/28173177170173+2.98%161,10053億5521万-7.98%13.561.85
08/27168172165168+3.07%219,40052億44万-10.64%13.161.79
08/26156166156163+3.16%447,30050億4566万-13.76%12.771.74
08/25156175151158-4.24%363,20048億9089万-16.84%12.381.69
08/24175180163165-10.33%489,40051億757万-13.61%12.931.76
08/21190192183184-5.64%372,80056億9572万-3.66%14.421.97
08/20196198194195-0.51%143,70060億3622万+2.63%15.282.08
08/19204204194196-3.92%220,50060億6718万+3.16%15.362.09
08/18199205199204+2.51%365,90063億1482万+7.94%15.992.18
08/17197200195199+1.53%171,60061億6004万+6.42%15.592.13
08/141951991941960%225,50060億6718万+5.38%15.362.09
08/13190197190196+2.08%206,90060億6718万+5.95%15.362.09
08/12196196188192-2.04%386,60059億4336万+4.92%15.052.05
08/11200200195196-1.51%392,30060億6718万+7.1%15.362.09
08/10196200193199+2.58%360,30061億6004万+9.34%15.592.13
08/07194196193194-0.51%184,40060億527万+7.18%15.22.07
08/06195197193195+0.52%169,30060億3622万+7.73%15.282.08
08/05193194189194+1.57%233,80060億527万+7.78%15.22.07
08/04190192188191-1.04%194,80059億1240万+6.11%14.972.04