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
12/30329329322325+1.56%15,000129億9513万-0.91%11.20.56
12/293123213023200%31,000127億9520万-2.74%11.030.56
12/28315329315320+1.27%17,000127億9520万-3.03%11.030.56
12/25314316310316-0.32%44,000126億3526万-4.53%10.890.55
12/24313318313317+0.32%54,000126億7525万-4.8%10.930.55
12/22318318314316-1.86%35,000126億3526万-5.39%10.890.55
12/21324325320322-0.62%48,000128億7517万-3.88%11.10.56
12/183223253223240%29,000129億5514万-3.57%11.170.56
12/17326328322324+0.62%51,000129億5514万-3.57%11.170.56
12/16329329321322+0.31%53,000128億7517万-4.17%11.10.56
12/15324324321321-1.83%19,000128億3519万-4.75%11.060.56
12/14329329326327-0.61%30,000130億7510万-2.97%11.270.57
12/11330335327329-0.3%69,000131億5507万-2.37%11.340.57
12/10329332329330+0.3%18,000131億9505万-2.37%11.370.57
12/09333335327329-1.2%24,000131億5507万-2.37%11.340.57
12/08336336332333-0.89%26,000133億1501万-1.19%11.480.58
12/073363403343360%26,000134億3496万0%11.580.58
12/04332337331336-0.59%20,000134億3496万+0.3%11.580.58
12/03339342335338-0.88%33,000135億1493万+0.9%11.650.59
12/02342343339341+0.59%51,000136億3489万+2.1%11.750.59
12/01333342333339+1.5%25,000135億5492万+1.8%11.680.59
11/30336337333334+1.21%29,000133億5499万+0.91%11.510.58
11/27340340330330-1.2%36,000131億9505万0%11.370.57
11/26342342333334-1.76%56,000133億5499万+1.52%11.510.58
11/25348348340340-1.45%54,000135億9490万+3.98%11.720.59
11/24346349344345-1.15%53,000137億9483万+6.15%11.890.6
11/20351352348349-0.57%52,000139億5477万+8.05%12.030.61
11/19350354350351-0.28%75,000140億3474万+9.35%12.10.61
11/18348355348352+1.15%51,000140億7472万+10.34%12.130.61
11/17339350339348+2.65%96,000139億1478万+9.78%11.990.6
11/16331344327339-0.59%51,000135億5492万+7.62%11.680.59
11/13330342330341+1.49%64,000136億3489万+8.95%11.750.59
11/12333338332336+1.2%81,000134億3496万+8.39%11.580.58
11/11332334328332+0.61%46,000132億7502万+7.79%11.440.58
11/10324332320330-0.3%33,000131億9505万+7.84%11.370.57
11/09335341317331-0.9%85,000132億3504万+8.88%11.410.58
11/06335339328334-0.89%53,000133億5499万+10.6%11.510.58
11/05325339322337+5.31%106,000134億7495万+12.33%11.610.59
11/04318325316320+0.63%60,000127億9520万+7.38%11.030.56
11/02317320316318+0.32%69,000127億1523万+7.43%10.960.55
10/30316324314317+0.96%107,000126億7525万+7.46%10.930.55
10/293163183133140%72,000125億5529万+6.8%10.820.55
10/283143153133140%71,000125億5529万+7.53%10.820.55
10/27315315312314-0.32%67,000125億5529万+7.53%10.820.55
10/26312317312315+1.61%60,000125億9528万+8.25%10.860.55
10/23305313305310+3.33%65,000123億9535万+6.9%10.680.54
10/22296301296300+0.67%46,000119億9550万+3.81%10.340.52
10/21297300297298+0.34%35,000119億1553万+3.47%10.270.52
10/20294303294297+1.37%91,000118億7555万+3.48%10.240.52
10/19294294290293-0.68%34,000117億1560万+2.09%10.10.51
10/16297297294295+0.34%18,000117億9558万+3.15%10.170.51
10/15291299291294+0.68%24,000117億5559万+2.8%10.130.51
10/14295295291292-1.35%51,000116億7562万+2.46%10.060.51
10/13295298292296-1%43,000118億3556万+3.86%10.20.51
10/09287305287299+3.82%46,000119億5552万+4.91%10.310.52
10/08286290285288+0.7%34,000115億1568万+1.05%9.930.5
10/07281289281286+1.42%72,000114億3571万0%9.860.5
10/06285285281282+0.71%51,000112億7577万-1.4%9.720.49
10/052802842792800%51,000111億9580万-2.44%9.650.49
10/02281286280280-0.71%62,000111億9580万-2.78%9.650.49
10/01286289279282+1.08%54,000112億7577万-2.08%9.720.49
09/30284284277279-0.71%33,000111億5581万-3.46%9.620.48
09/29286288280281-2.43%33,000112億3578万-3.44%9.690.49
09/28292294287288+0.7%32,000115億1568万-1.71%9.930.5
09/25279286278286+2.51%36,000114億3571万-3.05%9.860.5
09/24283284278279-1.76%93,000111億5581万-6.06%9.620.48
09/18294294283284-3.07%70,000113億5574万-5.02%9.790.49
09/17290294290293+1.03%11,000117億1560万-2.66%10.10.51
09/16287293286290+1.4%19,000115億9565万-4.29%100.5
09/15289289285286+0.35%23,000114億3571万-6.23%9.860.5
09/14291291285285-0.7%17,000113億9572万-7.47%9.820.5
09/11285289285287+1.41%54,000114億7569万-7.42%9.890.5
09/10280291280283-1.39%45,000113億1575万-9.29%9.750.49
09/09282287280287+3.61%41,000114億7569万-8.6%9.890.5
09/08277283276277-0.36%39,000110億7584万-12.34%9.550.48
09/07279285274278-2.11%33,000111億1583万-12.58%9.580.48
09/04288290283284-1.39%65,000113億5574万-10.97%9.790.49
09/03291295288288-1.03%43,000115億1568万-10.28%9.930.5
09/02290296287291-1.02%17,000116億3563万-9.63%10.030.51
09/01301303294294-4.85%57,000117億5559万-8.98%10.130.51
08/31306309302309+0.98%30,000123億5537万-4.63%10.650.54
08/28306318303306+1.66%49,000122億3541万-5.56%10.550.53
08/27309309301301+1.01%35,000120億3549万-7.38%10.380.52
08/26293308293298+2.41%54,000119億1553万-8.59%10.270.52
08/25286305286291-3.32%59,000116億3563万-11.01%10.030.51
08/24318318301301-5.94%79,000120億3549万-8.51%10.380.52
08/21320329319320-3.03%33,000127億9520万-3.03%11.030.56
08/20339340330330-2.65%47,000131億9505万0%11.370.57
08/19336341336339+0.3%29,000135億5492万+2.73%11.690.59
08/18337338335338+0.3%12,000135億1493万+2.42%11.650.59
08/173343373333370%17,000134億7495万+2.12%11.620.59
08/14341341334337-1.46%26,000134億7495万+2.12%11.620.59
08/13335343335342-0.29%39,000136億7487万+3.95%11.790.59
08/12344346337343-0.29%32,000137億1486万+4.57%11.820.6
08/11344345343344-0.58%30,000137億5484万+4.88%11.860.6
08/10342348342346+1.17%32,000138億3481万+5.81%11.930.6
08/07347348338342+3.01%93,000136億7487万+4.59%11.790.59
08/06324334322332+2.47%18,000132億7502万+1.53%11.440.58
08/053193263193240%32,000129億5514万-0.92%11.170.56
08/04322324322324-0.31%18,000129億5514万-1.22%11.170.56