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
12/30375411373388+1.31%2,369,20062億6354万-12.02%-2.51
12/29393396375383-1.54%671,20061億8283万-12.16%-2.48
12/28410417376389+6.58%1,842,00062億7969万-9.95%-2.52
12/25385390364365-8.06%1,150,70058億9225万-14.52%-2.36
12/24400460387397+2.85%6,657,70064億883万-6.37%-2.57
12/22413414384386-6.54%940,50062億3126万-7.88%-2.5
12/21430440406413-1.9%752,40066億6712万-0.24%-2.67
12/18455458419421-4.75%872,60067億9627万+2.68%-2.72
12/174324614204420%2,242,50071億3528万+9.41%-2.86
12/16478480432442-4.33%1,836,10071億3528万+11.06%-2.86
12/15499522461462-7.41%4,090,30074億5814万+18.16%-2.99
12/14472542471499+7.08%14,068,00080億5544万+30.29%-3.23
12/11486510462466-5.09%2,032,50075億2271万+24.6%-3.01
12/10495527480491-3.73%2,384,40079億2629万+33.79%-3.18
12/09510572484510-3.77%8,457,50082億3301万+42.46%-3.3
12/08594596520530-7.67%9,454,10085億5588万+51.43%-3.43
12/07520574513574+16.19%9,748,20092億6617万+68.82%-3.71
12/04530569481494-8.18%11,524,20079億7472万+50.15%-3.2
12/03668668533538-5.28%25,133,10086億8502万+67.08%-3.48
12/02514568498568+16.39%20,775,30091億6932万+82.05%-3.67
12/01461488429488+19.61%23,953,50078億7786万+61.59%-3.16
11/30344408341408+24.39%14,242,40065億8641万+38.78%-2.64
11/27372372319328-7.87%9,345,30052億9495万+13.1%-2.12
11/26284356284356+28.99%16,395,10057億4696万+23.18%-2.3
11/25276279274276+0.36%112,00044億5551万-3.5%-1.79
11/24273280272275+0.36%168,10044億3937万-4.51%-1.78
11/20277278274274-1.08%165,30044億2322万-5.19%-1.77
11/192802852772770%176,40044億7165万-4.48%-1.79
11/18273285271277+1.47%254,80044億7165万-5.14%-1.79
11/17279280273273-1.09%153,40044億708万-6.83%-1.77
11/16267289266276-8.91%665,30044億5551万-6.12%-1.79
11/13272317272303+9.78%2,090,70048億9138万+2.71%-1.96
11/12276277273276-0.36%82,30044億5551万-6.44%-1.79
11/11275279274277+0.36%70,50044億7165万-6.42%-1.79
11/102752802732760%107,80044億5551万-6.76%-1.79
11/09273282273276+0.73%90,50044億5551万-7.07%-1.79
11/06267278267274+1.86%115,90044億2322万-7.74%-1.77
11/05283284265269-4.95%270,10043億4251万-9.73%-1.74
11/04292293283283-3.08%111,40045億6851万-5.35%-1.83
11/02295295290292-1.68%77,30047億1380万-2.34%-1.89
10/30296299293297-1%97,90047億9452万-0.67%-1.92
10/29302303289300-0.33%277,50048億4295万+0.67%-1.94
10/28304305300301-1.63%106,70048億5909万+1.01%-1.95
10/27305308302306-0.33%170,10049億3981万+2.34%-1.98
10/26300313300307+2.33%305,40049億5595万+2.68%-1.99
10/23302304299300-0.33%187,00048億4295万0%-1.94
10/22293308293301+1.35%347,20048億5909万-0.99%-1.95
10/21295297293297-0.34%111,20047億9452万-2.62%-1.92
10/20307312298298-2.93%235,60048億1066万-1.97%-1.93
10/19306318305307+0.99%207,50049億5595万+1.32%-1.99
10/16308310298304-1.62%239,50049億752万+1%-1.97
10/15311314307309-2.22%262,70049億8823万+3.34%-2
10/14301322298316+4.64%1,500,40051億124万+6.04%-2.04
10/13303306300302-0.66%130,90048億7523万+1.68%-1.95
10/09305306301304+1%139,20049億752万+2.7%-1.97
10/08307307300301-0.33%168,40048億5909万+2.38%-1.95
10/07295306291302+1.68%342,50048億7523万+2.72%-1.95
10/06295313295297+1.37%601,20047億9452万+1.37%-1.92
10/05287295283293+2.09%210,90047億2994万0%-1.9
10/02283288282287-0.35%150,50046億3308万-1.71%-1.86
10/01292294285288-1.03%187,90046億4923万-1.03%-1.86
09/30288296288291+1.39%212,30046億9766万+0.69%-1.88
09/29284308281287-3.37%641,60046億3308万-0.69%-1.86
09/28283320277297+6.07%1,859,50047億9452万+2.06%-1.92
09/25287290274280-1.75%230,20045億2008万-4.11%-1.81
09/24292294285285-5.32%225,40046億80万-3.06%-1.84
09/18307308296301-2.9%480,80048億5909万+1.69%-1.95
09/17311328303310+0.32%1,197,70050億438万+4.38%-2.01
09/16339343308309-10.69%1,838,00049億8823万+3.34%-2
09/15414427342346-12.41%8,627,40055億8553万+13.82%-2.24
09/14327398327395+21.54%10,819,20063億7655万+28.66%-2.56
09/11279345279325+19.05%7,823,70052億4653万+5.86%-2.1
09/10258290258273+1.87%414,10044億708万-12.22%-1.77
09/09263273261268+5.1%348,70043億2636万-15.46%-1.73
09/08261266246255-3.41%334,90041億1650万-21.05%-1.65
09/07261270248264-2.22%290,50042億6179万-19.76%-1.71
09/04308314269270-10%1,534,90043億5865万-19.64%-1.75
09/03272326263300+13.21%3,615,50048億4295万-12.28%-1.94
09/02255271252265-0.75%294,30042億7794万-23.63%-1.71
09/01281288264267-5.99%315,10043億1022万-24.58%-1.73
08/31289296279284-5.02%370,30045億8466万-21.33%-1.84
08/28289306286299+6.03%425,80048億2680万-18.53%-1.93
08/27268295266282+2.17%493,70045億5237万-24.19%-1.82
08/26255287251276+11.74%584,60044億5551万-27.18%-1.79
08/25245270224247-2.76%659,20039億8736万-36.18%-1.6
08/24290290251254-14.48%677,00041億36万-35.86%-1.64
08/21306309295297-6.9%394,40047億9452万-26.49%-1.92
08/20322325319319-3.33%190,20051億4967万-22.38%-2.06
08/19336345330330-0.9%214,80053億2724万-20.86%-2.14
08/18335341326333+1.22%218,70053億7567万-21.28%-2.15
08/17338347329329-1.2%433,70053億1110万-23.49%-2.13
08/14354354328333-5.13%732,60053億7567万-23.8%-2.15
08/13364370349351-17.99%2,255,40056億6625万-21.48%-2.27
08/12423435420428+1.42%359,30069億927万-6.14%-2.77
08/11413424411422+2.68%207,00068億1241万-7.86%-2.73
08/10412414410411-1.44%137,00066億3484万-10.26%-2.66
08/07421428416417-1.65%112,70067億3170万-9.15%-2.7
08/06418425415424+1.68%165,10068億4470万-7.83%-2.74
08/05411423411417+0.48%153,20067億3170万-9.94%-2.7
08/04420420413415-2.12%187,50066億9941万-10.17%-2.68