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
12/30467469454454-2.78%17,50044億4990万-8.47%14.322.09
12/29449467449467+2.64%13,80045億7732万-6.22%14.732.15
12/28442458442455+2.48%21,10044億5970万-9%14.362.1
12/25449458442444-2.84%93,90043億5188万-11.73%14.012.05
12/24476478457457-4.39%74,20044億7930万-9.68%14.422.11
12/22479483473478-1.04%42,60046億8514万-6.09%15.082.21
12/21493494481483-2.42%42,50047億3414万-5.66%15.242.23
12/18497503495495-1%45,70048億5176万-3.32%15.622.28
12/174985034965000%42,00049億77万-2.34%15.782.31
12/16504504498500+0.81%13,90049億77万-2.15%15.782.31
12/15498502496496-1.59%21,00048億6156万-2.75%15.652.29
12/14495504494504-0.2%15,50049億3998万-0.98%15.92.33
12/11509509501505+0.4%13,00049億4978万-0.59%15.932.33
12/10502505500503-0.2%16,50049億3017万-0.59%15.872.32
12/09507510502504-1.37%23,00049億3998万-0.2%15.92.33
12/08517519510511-0.58%30,00050億859万+1.39%16.122.36
12/07511517511514+0.98%24,20050億3799万+2.39%16.222.37
12/04506513505509-0.97%20,00049億8898万+1.6%16.062.35
12/035125155115140%8,50050億3799万+2.8%16.222.37
12/02511517508514+0.59%18,60050億3799万+3.01%16.222.37
12/01514518510511-1.16%44,40050億859万+2.82%16.122.36
11/30517520515517-0.58%14,80050億6740万+4.23%16.312.39
11/27516521515520+0.58%26,50062億3094万+5.26%16.412.4
11/26522528515517+0.19%51,60061億9499万+5.08%16.312.39
11/25529529514516-1.9%42,10061億8301万+5.31%16.282.38
11/24520530519526+1.74%36,10063億283万+7.79%16.62.43
11/20526527516517-1.52%36,20061億9499万+6.16%16.312.39
11/19526530522525+1.16%40,40062億9085万+7.8%16.562.42
11/18522526518519-1.52%66,70062億1895万+7.01%16.372.39
11/17548554520527-3.3%161,30063億1481万+8.88%16.632.43
11/16552572536545+10.32%622,20065億3050万+12.6%17.22.51
11/13485494478494+1.65%38,70059億1939万+2.49%15.592.28
11/12480486478486+1.67%13,90058億2353万+0.83%15.332.24
11/114714804714780%14,70057億2767万-0.83%15.082.21
11/10475480471478+0.42%10,90057億2767万-0.83%15.082.21
11/09470476470476+1.28%9,00057億370万-1.04%15.022.2
11/06462470461470+0.64%6,70056億3181万-2.29%14.832.17
11/054644674624670%8,30055億9586万-2.71%14.732.15
11/04473476465467-1.27%14,60055億9586万-2.51%14.732.15
11/02470477470473+0.64%7,70056億6775万-1.05%14.922.18
10/30481482460470-3.09%25,70056億3181万-1.47%14.832.17
10/29483488483485+0.21%13,30058億1155万+1.89%15.32.24
10/284834844784840%13,70057億9956万+2.33%15.272.23
10/27485485481484+0.62%8,70057億9956万+2.98%15.272.23
10/26477483477481+1.48%11,50057億6362万+3%15.182.22
10/23470476466474+0.85%12,10056億7974万+2.16%14.962.19
10/22470470462470+1.08%12,70056億3181万+1.73%14.832.17
10/21467471453465-1.27%54,20055億7189万+1.31%14.672.15
10/20476481471471-1.67%22,50056億4379万+3.06%14.862.17
10/19495495467479-3.23%48,00057億3965万+5.27%15.112.21
10/16500500492495-1%8,90059億3137万+9.51%15.622.28
10/15490500486500+1.83%24,80059億9128万+11.61%15.782.31
10/14498498485491-2.19%20,80058億8344万+10.59%15.492.27
10/13509511500502-0.2%27,70060億1525万+14.09%15.842.32
10/09496503481503+1.41%40,00060億2723万+15.37%15.872.32
10/08501504494496-1.78%27,10059億4335万+14.81%15.652.29
10/07488512483505+4.55%68,10060億5120万+17.72%15.932.33
10/06475495474483+1.68%37,00057億8758万+13.38%15.242.23
10/05468475460475+3.26%18,30056億9172万+12.29%14.992.19
10/02456463455460-0.86%21,70055億1198万+9.26%14.512.12
10/01461471459464+2.43%27,50055億5991万+11.27%14.642.14
09/30450453443453+1.34%12,20054億2810万+9.16%14.292.09
09/29466467441447-0.67%72,40053億5621万+7.45%14.12.06
09/28458473448450+1.58%42,50053億9216万+7.66%14.22.08
09/25426449426443+3.26%42,00053億828万+5.23%13.982.04
09/24413443413429+2.14%57,40051億4052万+1.18%13.541.98
09/18414424412420+1.94%20,20050億3268万-1.87%13.251.94
09/17407414407412+0.98%19,40049億3682万-4.63%131.9
09/16415418407408+0.25%47,70048億8889万-6.64%12.871.88
09/15427427407407-1.93%23,20048億7690万-8.13%12.841.88
09/14423430415415+0.73%45,50049億7277万-7.57%13.091.91
09/11411415405412+0.73%48,60049億3682万-9.45%131.9
09/10422422400409-3.31%42,80049億87万-11.09%12.91.89
09/09415425410423+8.18%49,60050億6863万-9.03%13.351.95
09/08397404391391-1.51%43,30046億8518万-16.81%12.341.8
09/07391406391397+0.51%46,70047億5708万-16.6%12.531.83
09/04403410388395-1.25%62,80047億3311万-18.05%12.461.82
09/03401410399400+0.5%20,00047億9303万-17.86%12.621.85
09/023824073823980%63,90047億6906万-19.27%12.561.84
09/01417422398398-6.57%43,90047億6906万-20.24%12.561.84
08/31429437420426-2.07%32,40051億457万-15.64%13.441.97
08/28442445431435+3.57%51,80052億1242万-14.71%13.722.01
08/27410433410420+1.69%71,40050億3268万-18.45%13.251.94
08/26394413382413+14.09%131,40049億4880万-20.73%13.031.91
08/25378417362362-9.95%174,60043億3769万-31.31%11.421.67
08/24463499402402-16.6%177,50048億1699万-24.72%12.681.85
08/21492502480482-4.37%64,60057億7560万-10.74%15.212.22
08/20511513504504-1.56%21,00060億3921万-7.01%15.92.33
08/19520524512512-2.85%13,20061億3508万-5.88%16.152.36
08/18521527517527+0.76%17,80063億1481万-3.3%16.632.43
08/17527536517523-0.95%57,10062億6688万-4.21%16.52.41
08/14530534526528-1.12%19,20063億2680万-3.3%16.662.44
08/13551555531534-3.26%43,20063億9869万-2.2%16.852.46
08/12559568551552-2.82%78,70066億1438万+1.28%17.422.55
08/11558577558568+1.97%120,60068億610万+4.41%17.922.62
08/10550557544557+2.39%70,20066億7429万+2.77%17.572.57
08/07541547541544+0.74%27,80065億1852万+0.74%17.162.51
08/06536542536540+0.93%26,30064億7059万+0.19%17.042.49
08/05541541534535-1.11%26,10064億1067万-0.37%16.882.47
08/04547547539541-1.1%16,00064億8257万+1.12%17.072.5