株価チャート

2015/08/03～2015/12/30

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
12/30246247244247+1.23%17,00055億3280万-1.98%-0.43
12/29245245244244-0.41%22,00054億6560万-3.17%-0.43
12/28247247244245-3.16%31,00054億8800万-2.78%-0.43
12/25253254249253+0.8%80,00056億6720万+0.4%-0.44
12/24250251250251-0.4%43,00056億2240万-0.4%-0.44
12/22251252250252+0.8%8,00056億4480万0%-0.44
12/21252253250250-0.79%25,00056億-0.79%-0.44
12/18253253252252-0.4%14,00056億4480万0%-0.44
12/17251253251253+0.8%16,00056億6720万+0.4%-0.44
12/16251253251251+0.4%14,00056億2240万-0.4%-0.44
12/152502532502500%13,00056億-0.79%-0.44
12/14250251250250-0.79%32,00056億-0.79%-0.44
12/11253254252252-0.4%11,00056億4480万+0.4%-0.44
12/102542542522530%16,00056億6720万+0.8%-0.44
12/09256256253253-1.17%32,00056億6720万+0.8%-0.44
12/08257257256256-0.39%2,00057億3440万+1.99%-0.45
12/07255257254257+1.18%23,00057億5680万+2.39%-0.45
12/042552552532540%22,00056億8960万+1.6%-0.44
12/03253254253254+0.4%10,00056億8960万+1.6%-0.44
12/02252253252253+0.4%28,00056億6720万+1.61%-0.44
12/012532532522520%33,00056億4480万+1.2%-0.44
11/30254254252252-0.79%39,00056億4480万+1.2%-0.44
11/27255255253254-0.39%11,00056億8960万+2.01%-0.44
11/26252255252255+1.19%15,00057億1200万+2.82%-0.44
11/252552552522520%34,00056億4480万+1.61%-0.44
11/24252254251252+0.4%9,00056億4480万+2.02%-0.44
11/20250251249251+0.4%22,00056億2240万+1.62%-0.44
11/19250250250250+0.4%13,00056億+1.21%-0.44
11/182492492482490%13,00055億7760万+0.81%-0.43
11/17248249248249+0.4%7,00055億7760万+0.81%-0.43
11/16249249248248-0.4%8,00055億5520万+0.4%-0.43
11/13248249248249+0.4%6,00055億7760万+0.81%-0.43
11/122482502482480%26,00055億5520万+0.81%-0.43
11/11250250248248-0.4%22,00055億5520万+0.81%-0.43
11/10249249248249+0.4%11,00055億7760万+1.22%-0.43
11/092502502482480%42,00055億5520万+0.81%-0.43
11/062482492472480%38,00055億5520万+1.22%-0.43
11/052472482472480%9,00055億5520万+1.22%-0.43
11/042482482462480%12,00055億5520万+1.64%-0.43
11/022452482452480%7,00055億5520万+1.64%-0.43
10/30247248245248+0.4%20,00055億5520万+1.64%-0.43
10/29248248247247+0.41%16,00055億3280万+1.23%-0.43
10/28246247245246+0.41%10,00055億1040万+0.82%-0.43
10/27246247245245-0.41%17,00054億8800万+0.41%-0.43
10/26245246244246+0.82%14,00055億1040万+0.82%-0.43
10/232452452442440%36,00054億6560万0%-0.43
10/212462462442440%7,00054億6560万0%-0.43
10/20245246244244-0.41%22,00054億6560万-0.41%-0.43
10/192452452452450%10,00054億8800万0%-0.43
10/162442452442450%7,00054億8800万0%-0.43
10/15244245243245+0.41%26,00054億8800万0%-0.43
10/14245245244244-1.61%11,00054億6560万-0.41%-0.43
10/13249249248248+0.4%10,00055億5520万+1.22%-0.43
10/09245247243247+0.41%18,00055億3280万+0.82%-0.43
10/082462462422460%11,00055億1040万+0.41%-0.43
10/07246246246246+0.41%5,00055億1040万0%-0.43
10/06245245244245+0.41%9,00054億8800万-0.41%-0.43
10/05244244244244+2.09%2,00054億6560万-0.81%-0.43
10/02240242238239-1.24%12,00053億5360万-3.24%-0.42
10/01241243241242+1.26%10,00054億2080万-2.02%-0.42
09/30237240237239+1.27%10,00053億5360万-3.24%-0.42
09/29239239233236-2.07%35,00052億8640万-4.84%-0.41
09/282412422392410%53,00053億9840万-3.21%-0.42
09/25247247240241-1.23%66,00053億9840万-3.6%-0.42
09/24244248244244-0.41%33,00054億6560万-2.4%-0.43
09/18248249245245-0.81%51,00054億8800万-2.39%-0.43
09/17247247247247+0.41%2,00055億3280万-1.98%-0.43
09/16246247245246-0.81%7,00055億1040万-2.38%-0.43
09/15247248245248+0.4%43,00055億5520万-1.98%-0.43
09/14247250247247-0.8%3,00055億3280万-2.76%-0.43
09/11248249246249-0.4%40,00055億7760万-1.97%-0.43
09/102502502492500%21,00056億-1.96%-0.44
09/09249250249250+0.4%18,00056億-2.34%-0.44
09/08248250246249+0.4%30,00055億7760万-2.73%-0.43
09/07246248245248+0.81%16,00055億5520万-3.5%-0.43
09/04248248245246-1.2%58,00055億1040万-4.65%-0.43
09/03253253249249-0.4%4,00055億7760万-3.49%-0.43
09/022502502502500%13,00056億-3.47%-0.44
09/01255256250250-2.72%23,00056億-3.85%-0.44
08/31254259254257+1.58%24,00057億5680万-1.15%-0.45
08/28251254251253+0.8%7,00056億6720万-3.07%-0.44
08/272522532512510%36,00056億2240万-3.83%-0.44
08/26247255246251+2.03%23,00056億2240万-4.2%-0.44
08/25250255245246-1.6%30,00055億1040万-6.11%-0.43
08/24254254248250-2.34%105,00056億-4.94%-0.44
08/21256256255256-0.39%28,00057億3440万-3.03%-0.45
08/20260260257257-1.91%19,00057億5680万-2.65%-0.45
08/19262262262262+0.77%1,00058億6880万-0.76%-0.46
08/18264264260260-0.76%3,00058億2400万-1.52%-0.45
08/172622622622620%1,00058億6880万-0.76%-0.46
08/142622622592620%15,00058億6880万-0.76%-0.46
08/13261262260262+0.38%13,00058億6880万-0.76%-0.46
08/12262262261261-0.38%9,00058億4640万-1.14%-0.46
08/11264264261262-1.13%33,00058億6880万-1.13%-0.46
08/102652652652650%9,00059億3600万0%-0.46
08/07265266265265-1.12%7,00059億3600万0%-0.46
08/06267268265268+0.37%7,00060億320万+1.13%-0.47
08/05265267265267+0.75%9,00059億8080万+0.75%-0.47
08/04265265265265+1.15%16,00059億3600万0%-0.46
08/03262262262262-1.13%4,00058億6880万-1.13%-0.46