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
12/30840842829833-0.12%4,30049億9800万-6.3%6.330.84
12/29817835817834+1.09%3,30050億400万-6.61%6.330.84
12/28813825790825-1.43%18,20049億5000万-7.92%6.270.83
12/25831837818837-0.95%28,90050億2200万-7%6.360.84
12/24859861845845-2.42%11,60050億7000万-6.42%6.420.85
12/22878878840866-1.25%13,70051億9600万-4.42%6.580.87
12/21876879870877-1.24%11,40052億6200万-3.52%6.660.88
12/18907907888888-1.33%6,50053億2800万-2.42%6.740.89
12/17898904890900+0.22%8,40054億-1.21%6.840.9
12/16899899888898+2.98%4,70053億8800万-1.32%6.820.9
12/15889902865872-2.02%11,70052億3200万-4.18%6.620.88
12/14870898870890-1%8,60053億4000万-2.2%6.760.89
12/11860906854899+2.74%10,20053億9400万-1.21%6.830.9
12/10895895865875-3.21%16,80052億5000万-3.74%6.650.88
12/09914918903904-0.99%2,60054億2400万-0.55%6.870.91
12/08921921910913-0.22%5,80054億7800万+0.55%6.930.92
12/07916922915915+0.44%8,50054億9000万+0.88%6.950.92
12/048969118969110%9,40054億6600万+0.55%6.920.91
12/03915918910911-1.41%10,00054億6600万+0.66%6.920.91
12/029259289189240%3,60055億4400万+2.21%7.020.93
12/01919924916924+0.54%1,40055億4400万+2.44%7.020.93
11/30929930910919-0.33%11,30055億1400万+2.11%6.980.92
11/27924924922922-0.22%2,10055億3200万+2.67%70.93
11/26925925922924+0.22%2,70055億4400万+3.24%7.020.93
11/25926932922922-0.11%4,50055億3200万+3.25%70.93
11/24919928918923+0.54%4,20055億3800万+3.71%7.010.93
11/20919923912918-0.11%7,70055億800万+3.49%6.970.92
11/19923924917919-0.11%9,40055億1400万+3.84%6.980.92
11/18918924918920-0.33%6,70055億2000万+4.55%6.990.92
11/17934938923923-0.86%10,30055億3800万+5.25%7.010.93
11/16940948911931+2.53%32,30055億8600万+6.64%7.070.93
11/13899908893908+0.11%12,30054億4800万+4.49%6.90.91
11/12890907890907+1.91%9,90054億4200万+4.73%6.890.91
11/11882890879890+0.79%6,70053億4000万+3.13%6.760.89
11/10885886881883+0.11%4,30052億9800万+2.67%6.710.89
11/09880886877882+0.34%7,80052億9200万+2.92%6.70.89
11/06887887875879-0.57%7,20052億7400万+2.93%6.680.88
11/05877885877884+0.68%5,10053億400万+4.12%6.710.89
11/04882887878878-0.45%9,70052億6800万+4.15%6.670.88
11/02875882871882+0.23%8,40052億9200万+5.25%6.70.89
10/30883883875880-0.34%4,60052億8000万+5.77%6.680.88
10/29885885872883-0.23%5,10052億9800万+6.9%6.710.89
10/28881887879885+0.11%3,70053億1000万+7.93%6.720.89
10/27888888881884-0.34%3,90053億400万+8.6%6.710.89
10/26871887871887+2.19%6,80053億2200万+9.78%6.740.89
10/23865875865868+0.81%7,90052億800万+8.23%6.590.87
10/22863864857861-0.12%2,10051億6600万+8.17%6.540.86
10/21850863850862+0.94%5,20051億7200万+9.11%6.550.87
10/208558598508540%3,60051億2400万+9.07%6.490.86
10/19866879854854-0.7%10,50051億2400万+9.91%6.490.86
10/16848872840860+1.3%17,30051億6000万+11.83%6.530.86
10/15840849831849+4.17%12,70050億9400万+11.56%6.450.85
10/14826826808815-1.45%6,20048億9000万+8.09%6.190.82
10/13837837815827-1.19%3,90049億6200万+10.27%6.280.83
10/09821840821837+1.58%5,10050億2200万+12.5%6.360.84
10/08822825820824-0.12%3,20049億4400万+11.65%6.260.83
10/07830831821825-0.6%4,80049億5000万+12.4%6.270.83
10/06845845830830-0.95%6,40049億8000万+13.7%6.30.83
10/05820838820838+3.97%14,90050億2800万+15.75%6.360.84
10/02798815791806+2.15%12,20048億3600万+12.57%6.120.81
10/01762789762789+3.41%7,10047億3400万+11.44%5.990.79
09/30739780739763+3.25%14,20045億7800万+8.38%5.790.77
09/29740740730739-0.67%4,10044億3400万+4.97%5.610.74
09/28744744736744+1.78%7,20044億6400万+5.23%5.650.75
09/25726731726731+0.69%2,20043億8600万+3.1%5.550.73
09/24734736723726-1.49%5,80043億5600万+1.97%5.510.73
09/18740740730737+0.14%4,90044億2200万+2.93%5.60.74
09/17748749735736+0.41%7,90044億1600万+2.51%5.590.74
09/16739750733733-1.35%6,50043億9800万+1.81%5.570.74
09/15742743730743+2.77%9,90044億5800万+2.91%5.640.75
09/14715730715723+3.29%5,70043億3800万-0.28%5.490.73
09/11698700697700+0.29%2,20042億-4.11%5.320.7
09/10673700673698+0.58%3,90041億8800万-5.55%5.30.7
09/09684694670694+5.31%5,20041億6400万-6.97%5.270.7
09/08663690659659-0.3%4,20039億5400万-12.6%5.010.66
09/07675675648661-1.2%6,30039億6600万-13.37%5.020.66
09/04707707661669-6.17%11,60040億1400万-13.34%5.080.67
09/03692718692713+3.63%3,90042億7800万-8.35%5.420.72
09/02665692655688-0.43%8,60041億2800万-12.24%5.230.69
09/01724724681691-3.09%6,10041億4600万-12.75%5.250.69
08/31714741708713-2.19%11,90042億7800万-10.76%5.420.72
08/28733733717729+6.89%14,90043億7400万-9.67%5.540.73
08/27670703661682+6.73%13,70040億9200万-16.42%5.180.68
08/26630664615639+6.5%25,90038億3400万-22.92%4.850.64
08/25635696599600-12.41%65,10036億-28.66%4.560.6
08/24727760666685-11.15%49,40041億1000万-19.79%5.20.69
08/21785788771771-3.63%14,10046億2600万-10.66%5.860.77
08/20800810793800-1.23%10,80048億-7.51%6.080.8
08/198108168008100%11,20048億6000万-6.47%6.150.81
08/18811811802810-0.74%8,00048億6000万-6.47%6.150.81
08/17780816774816+3.82%19,20048億9600万-5.77%6.20.82
08/14775794775786+0.26%11,50047億1600万-8.92%5.970.79
08/13788794772784-0.76%17,90047億400万-8.84%5.950.79
08/12805808770790-3.19%63,80047億4000万-7.93%60.79
08/11860865806816-3.43%40,60048億9600万-4.67%6.20.82
08/10875875800845-8.94%120,90050億7000万-0.94%6.420.85
08/07882928858928+5.22%58,00055億6800万+9.43%7.050.93
08/06889889872882+0.23%12,60052億9200万+5%6.70.89
08/05875890869880+0.46%12,50052億8000万+5.64%6.680.88
08/04887890876876-1.02%10,30052億5600万+6.05%6.650.88