株価チャート

2015/08/28～2015/12/22

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
12/223,0403,0502,8022,859-4.06%368,800352億5807万+9.71%-4.87
12/212,9873,0902,7712,980-0.83%533,400367億5028万+14.79%-5.08
12/182,9003,0702,8503,005+5.81%1,118,400370億5859万+16.47%-5.12
12/172,7602,9402,7112,840+4.8%1,416,300350億2376万+10.42%-4.84
12/162,4902,7432,3902,710+13.39%1,019,000334億2056万+5.78%-4.62
12/152,5202,6202,3752,390-5.16%607,000294億7422万-6.53%-4.07
12/142,2212,5252,2182,520+16.08%677,700310億7742万-1.83%-4.29
12/112,1692,2502,1362,171-0.5%130,300267億7344万-15.53%-3.7
12/102,2122,2232,1542,182-3.02%131,200269億910万-15.85%-3.72
12/092,2502,2902,2202,250-1.1%99,900277億4769万-14.64%-3.83
12/082,3472,3472,2602,275-2.99%114,100280億5600万-14.99%-3.88
12/072,3602,3992,3222,345+2.13%141,000289億1926万-13.69%-4
12/042,4202,4202,2472,296-5.98%247,900283億1498万-16.05%-3.91
12/032,4402,5242,4162,442-1.25%159,600301億1550万-11.81%-4.16
12/022,5782,5822,4602,473-4.52%219,500304億9780万-10.98%-4.21
12/012,5752,6302,5752,590-0.61%106,200319億4068万-6.3%-4.41
11/302,6112,6702,5502,606-2.07%154,700321億3799万-4.99%-4.44
11/272,7852,7852,6572,661-5.81%189,900328億1627万-2.24%-4.53
11/262,9453,0402,7362,825+1.55%475,300348億3877万+4.63%-4.81
11/252,7272,9052,7202,782-1%109,500343億848万+4.16%-4.74
11/242,8902,8902,7602,810-3.37%95,600346億5379万+6.32%-4.79
11/202,9132,9532,8502,908+0.17%135,000358億6235万+11.16%-4.96
11/192,7362,9602,7212,903+8.08%459,600358億69万+12.17%-4.95
11/182,6102,7792,5902,686+1.59%98,600331億2458万+4.47%-4.58
11/172,6152,7002,5422,644+1.38%120,500326億662万+3.12%-4.51
11/162,5402,6552,4502,608+0.69%111,700321億6266万+2.11%-4.44
11/132,7382,7722,5652,590-7.1%203,300319億4068万+1.77%-4.41
11/122,6462,8702,6122,788+7.27%433,600343億8248万+9.98%-4.75
11/112,5552,6942,5522,599+1.01%116,600320億5167万+3.42%-4.43
11/102,6152,6402,5602,573-2.98%111,400317億3103万+2.96%-4.38
11/092,6432,8302,6022,652+2.28%559,100327億528万+6.68%-4.52
11/062,7502,8202,5612,593-5.71%431,100319億7767万+5.36%-4.42
11/052,8752,9052,6462,750-15.51%720,600339億1385万+12.84%-4.69
11/043,5253,6603,2103,255+0.31%945,000401億4166万+35.46%-5.55
11/023,3603,4503,1553,245-1.67%1,024,300400億1834万+37.97%-5.53
10/302,7233,3002,6043,300+17.86%1,028,100406億9662万+43.48%-5.62
10/292,9923,1352,6502,800-11.11%918,600345億3046万+24.61%-4.77
10/282,9473,1502,8503,150+19%477,100388億4677万+42.15%-5.37
10/272,4972,6472,4152,647+23.29%507,700326億4362万+21.87%-4.51
10/262,0652,2112,0652,147+4.22%76,200264億7746万+0.14%-3.66
10/232,0822,1002,0562,060-1.2%30,800254億455万-3.69%-3.51
10/222,0792,1212,0692,085-0.81%15,300257億1286万-2.66%-3.55
10/212,0662,1502,0662,102-0.19%25,400259億2251万-2.23%-3.58
10/202,0782,1222,0172,106+1.99%48,200259億7184万-2.27%-3.59
10/192,1232,1502,0312,065-3.68%48,200254億6622万-4.4%-3.52
10/162,1782,1952,1012,144-2.77%84,100264億4047万-0.46%-3.65
10/152,4452,4482,1572,205-11.45%221,700271億9274万+2.42%-3.76
10/142,4402,5202,4322,4900%66,800307億745万+15.87%-4.24
10/132,4152,5002,3812,490+3.11%98,600307億745万+16.14%-4.24
10/092,3412,4192,2662,415+2.24%59,300297億8252万+12.59%-4.12
10/082,3992,4612,3002,362-0.04%137,500291億2891万+8.55%-4.02
10/072,2362,3632,2002,363+5.68%75,200291億4124万+7.8%-4.03
10/062,2802,2852,1662,236-0.18%38,700275億7504万+1.59%-3.81
10/052,2712,3212,2102,240-0.18%90,300276億2437万--3.82
10/022,0742,2602,0502,244+10.54%132,100276億7370万--3.82
10/011,9852,0361,9572,030+2.27%35,100250億3458万--3.46
09/301,9872,0061,9571,985+4.36%25,700244億7963万--3.38
09/291,9852,0751,9021,902-3.84%69,800234億5605万--3.24
09/281,9562,0371,9461,978+0.92%24,600243億9330万--3.37
09/251,9722,0101,9401,960-0.61%23,400241億7132万--3.34
09/242,0002,0441,9401,972-1.99%38,900243億1931万--3.36
09/182,0202,0502,0002,012-2.9%26,000248億1260万--3.43
09/171,9342,1111,9342,072+7.36%94,600255億5254万--3.53
09/162,0462,1401,9301,930-4.69%80,600238億135万--3.29
09/152,1072,1552,0252,025-5.64%69,600249億7292万--3.45
09/142,3002,3482,1222,146-6.08%95,200264億6513万--3.66
09/112,1622,3602,1612,285+3.3%161,700281億7932万--3.89
09/102,0902,3192,0832,212-1.25%291,700272億7906万--3.77
09/091,9802,3031,9622,240+17.71%881,900276億2437万--3.82
09/082,1722,1891,9011,903-10.32%325,000234億6838万--3.24
09/072,0492,2401,9862,122+0.33%436,100261億6916万--3.62
09/042,4502,5372,0702,115-10.38%765,000260億8283万--3.6
09/032,5872,6282,2812,360-6.27%819,600291億425万--4.02
09/023,0553,2502,4952,518-21.19%1,558,400310億5275万--4.29
09/012,8313,2502,8113,195+16.18%2,536,900394億173万--5.44
08/312,6512,9102,6162,750+5.73%886,200339億1385万--4.26
08/283,0403,0902,5552,6010%2,237,200320億7633万--4.03