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
12/30642650642648+1.57%23,30081億3119万-1.52%-0.52
12/29632641623638+1.92%19,00080億570万-3.19%-0.51
12/28606629606626+3.99%32,10078億5513万-5.3%-0.5
12/25610611601602-1.79%105,40075億5397万-9.2%-0.48
12/24621625612613-1.45%78,50076億9200万-7.96%-0.49
12/22626630622622-1.58%42,00078億493万-7.03%-0.5
12/21638638631632-0.94%46,90079億3042万-5.81%-0.51
12/18638644638638-0.93%33,30080億570万-5.2%-0.51
12/17646649640644-0.16%46,00080億8099万-4.59%-0.52
12/16637647637645+1.42%50,60080億9354万-4.73%-0.52
12/15646646635636-1.55%57,70079億8061万-6.19%-0.51
12/14652652639646-2.12%69,10081億609万-5%-0.52
12/11662667656660-0.3%55,30082億8176万-3.08%-0.53
12/10670670660662-1.49%58,60083億686万-2.93%-0.53
12/09676679671672-0.88%22,20084億3234万-1.61%-0.54
12/08688688676678-1.6%43,50085億763万-0.88%-0.55
12/07686695686689+0.44%41,70086億4566万+0.73%-0.55
12/04682687677686+0.59%43,30086億801万+0.15%-0.55
12/03682702680682-0.73%142,60085億5782万-0.58%-0.55
12/02680691680687+0.15%26,50086億2056万-0.15%-0.55
12/01690690682686-0.58%49,80086億801万-0.44%-0.55
11/306956976876900%46,10086億5821万0%-0.55
11/27687694681690+0.88%34,20086億5821万-0.14%-0.55
11/26688688682684+0.29%16,10085億8292万-1.01%-0.55
11/25690690680682-0.73%19,90085億5782万-1.45%-0.55
11/24682691679687+0.44%38,20086億2056万-0.72%-0.55
11/20684690680684+0.29%28,30085億8292万-1.3%-0.55
11/19680685677682+0.59%20,80085億5782万-1.73%-0.55
11/186846846766780%15,80085億763万-2.31%-0.55
11/17685685675678-0.44%29,10085億763万-2.45%-0.55
11/16687687676681-0.29%59,00085億4527万-2.16%-0.55
11/13685686679683-0.29%18,70085億7037万-2.01%-0.55
11/12688690682685+0.59%19,60085億9547万-1.86%-0.55
11/11676689676681+0.44%19,50085億4527万-2.44%-0.55
11/10676681676678+0.15%17,80085億763万-3%-0.55
11/09679681675677-0.15%24,20084億9508万-3.15%-0.54
11/06685686670678-1.17%44,30085億763万-3%-0.55
11/05687690670686-1.01%30,00086億801万-2%-0.55
11/04685697685693+1.02%23,10086億9585万-0.86%-0.56
11/02688692685686-0.87%19,60086億801万-1.86%-0.55
10/30706706690692-1.42%25,20086億8330万-1%-0.56
10/29700705681702-2.77%85,70088億879万+0.43%-0.56
10/28724725707722-1.23%32,00090億5975万+3%-0.58
10/27714736714731+2.09%66,50091億7268万+4.13%-0.59
10/26720720713716+0.28%12,40089億8446万+1.85%-0.58
10/23714714707714+1.28%14,80089億5936万+1.71%-0.57
10/22703715698705+0.57%22,90088億4643万+0.57%-0.57
10/21684702684701+1.3%16,10087億9624万+0.14%-0.56
10/20696698682692-0.57%23,30086億8330万-1%-0.56
10/19701702695696-1.14%10,90087億3350万-0.43%-0.56
10/16705706701704+0.28%20,20088億3388万+1%-0.57
10/15692707690702+1.3%10,30088億879万+1.15%-0.56
10/14706706693693-1.84%15,00086億9585万+0.14%-0.56
10/13708714702706-0.28%18,80088億5898万+2.17%-0.57
10/09698708697708+1.58%18,10088億8407万+2.76%-0.57
10/08700704691697-0.43%12,90087億4604万+1.46%-0.56
10/07699700692700+0.57%17,10087億8369万+1.89%-0.56
10/06699700689696+0.87%23,20087億3350万+1.46%-0.56
10/05685696685690+0.29%13,60086億5821万+0.73%-0.55
10/02690693680688-0.15%13,10086億3311万+0.58%-0.55
10/01680693676689+1.47%18,70086億4566万+1.03%-0.55
09/30665682665679+2.26%14,30085億2018万-0.44%-0.55
09/29680683664664-4.73%33,80083億3196万-2.92%-0.53
09/28694700685697+0.43%19,80087億4604万+1.46%-0.56
09/25690698683694+0.58%34,10087億840万+0.87%-0.56
09/24730731675690-7.63%118,80086億5821万0%-0.55
09/18755755740747-1.45%82,00093億7345万+7.95%-0.6
09/17751761743758+2.43%153,60095億1148万+9.54%-0.61
09/16713745708740+5.41%92,30092億8561万+7.09%-0.59
09/15695709695702+1.89%42,00088億879万+1.59%-0.56
09/14689696687689+0.29%34,10086億4566万-0.43%-0.55
09/11685694679687+1.78%36,90086億2056万-1.01%-0.55
09/10655679655675+0.3%21,70084億6999万-3.16%-0.54
09/09658673654673+3.86%23,20084億4489万-3.72%-0.54
09/08645652645648+0.31%26,70081億3119万-7.69%-0.52
09/07645649633646-0.46%26,00081億609万-8.5%-0.52
09/04663664647649-1.82%28,60081億4373万-8.59%-0.52
09/03659668659661+1.07%15,30082億9431万-7.29%-0.53
09/02659667650654-2.24%41,10082億647万-8.66%-0.53
09/01688688668669-2.9%43,60083億9470万-6.95%-0.54
08/31690692681689+0.29%16,90086億4566万-4.57%-0.55
08/28674688673687+3%29,30086億2056万-5.11%-0.55
08/27671678666667+1.06%28,80083億6960万-8.13%-0.54
08/26663666650660+2.33%59,50082億8176万-9.59%-0.53
08/25659678620645-6.25%103,60080億9354万-12.13%-0.52
08/24703709686688-4.84%135,40086億3311万-6.78%-0.55
08/21726739718723-1.09%138,00090億7230万-2.43%-0.58
08/20734741731731-0.41%34,80091億7268万-1.62%-0.59
08/19740744733734-0.81%17,20092億1033万-1.48%-0.59
08/18737747734740+0.41%23,30092億8561万-0.8%-0.59
08/17735738734737+0.14%14,50092億4797万-1.21%-0.59
08/147367377317360%44,40092億3542万-1.21%-0.59
08/13734739733736-0.41%28,00092億3542万-1.21%-0.59
08/12744747739739-0.67%33,70092億7307万-0.81%-0.59
08/11742747742744+0.4%31,00093億3581万-0.13%-0.6
08/10730742728741-0.4%77,50092億9816万-0.54%-0.6
08/077397467397440%16,40093億3581万-0.13%-0.6
08/06740745738744+0.54%24,80093億3581万-0.13%-0.6
08/05736745734740+0.27%17,50092億8561万-0.67%-0.59
08/04741741734738-0.54%21,10092億6052万-0.94%-0.59