株価チャート

2015/07/17～2015/12/14

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
12/14456459452454-1.3%46,600202億1733万-3.81%-0.79
12/11464464457460+0.88%57,700204億8452万-2.95%-0.8
12/10462462455456-0.87%40,700203億639万-4.2%-0.8
12/09466466458460-1.08%53,000204億8452万-3.56%-0.8
12/08472472462465-0.21%32,200207億717万-2.92%-0.81
12/07465471462466+1.08%34,800207億5171万-2.92%-0.81
12/04459466456461-0.22%54,600205億2905万-4.16%-0.8
12/03465466461462-0.43%23,900205億7358万-4.35%-0.81
12/02462467462464-0.85%33,300206億6264万-4.13%-0.81
12/01468469465468+1.08%34,600208億4077万-3.51%-0.82
11/30472472461463-2.32%39,300206億1811万-4.73%-0.81
11/27478479471474-0.63%30,200211億796万-2.67%-0.83
11/26486486474477-0.21%40,200212億4155万-2.05%-0.83
11/25480489476478-0.42%36,900212億8608万-1.85%-0.83
11/24472482470480+1.27%45,300213億7515万-1.44%-0.84
11/204774794704740%33,300211億796万-2.67%-0.83
11/19472479472474+0.42%40,700211億796万-2.67%-0.83
11/18463472462472+2.16%53,900210億1889万-2.88%-0.82
11/17463463458462-0.22%72,000205億7358万-4.94%-0.81
11/16456465456463+1.54%86,000206億1811万-4.73%-0.81
11/13446469445456-9.16%275,100203億639万-6.17%-0.8
11/12494503494502+0.8%33,700223億5484万+3.29%-0.88
11/11500503498498-0.8%19,200221億7672万+2.89%-0.87
11/10500505497502-0.4%13,700223億5484万+4.15%-0.88
11/095055264975040%133,600224億4390万+5%-0.88
11/06508508496504-0.4%41,700224億4390万+5.44%-0.88
11/05507508500506+1%36,900225億3297万+6.3%-0.88
11/04505505496501+2.24%40,400223億1031万+5.7%-0.87
11/02500506476490-1.8%51,500218億2046万+3.81%-0.85
10/30500504495499+1.01%42,600222億2125万+5.94%-0.87
10/29502515492494-1.59%138,800219億9859万+5.11%-0.86
10/28496503495502+1.41%67,600223億5484万+7.26%-0.88
10/274954984934950%40,900220億4312万+6%-0.86
10/26493496491495+1.23%46,300220億4312万+6.45%-0.86
10/23492493487489+1.03%44,300217億7593万+5.39%-0.85
10/22484490479484-0.41%53,300215億5327万+4.31%-0.84
10/21480486477486+2.32%56,900216億4234万+4.97%-0.85
10/20472480472475+0.42%41,400211億5249万+2.81%-0.83
10/19474476468473+0.64%47,300210億6343万+2.38%-0.82
10/16475475466470+0.21%41,900209億2983万+1.95%-0.82
10/15460476460469+1.08%57,600208億8530万+1.96%-0.82
10/14461466456464+0.22%52,100206億6264万+0.87%-0.81
10/13458466458463+0.65%56,500206億1811万+0.87%-0.81
10/09455463454460+0.66%47,700204億8452万+0.22%-0.8
10/08459463453457-0.44%47,000203億5092万-0.65%-0.8
10/07458461442459+0.22%46,000204億3998万-0.43%-0.8
10/06455464454458+1.55%31,900203億9545万-0.87%-0.8
10/05449454448451+0.45%17,400200億8373万-2.59%-0.79
10/02450452446449-0.88%40,500199億9467万-3.23%-0.78
10/01462462448453-0.44%30,600201億7279万-2.16%-0.79
09/30444461444455+1.34%26,200202億6186万-1.94%-0.79
09/29464464448449-4.47%29,600199億9467万-3.65%-0.78
09/28476476460470+1.51%27,200209億2983万0%-0.82
09/25468468450463+0.87%33,700206億1811万-1.91%-0.81
09/24450461450459+0.44%32,100204億3998万-3.16%-0.8
09/18460463456457-1.93%22,400203億5092万-4.19%-0.8
09/17458467458466+0.65%20,900207億5171万-2.71%-0.81
09/16466466460463-0.64%16,800206億1811万-3.94%-0.81
09/15470475465466-0.85%13,200207億5171万-3.92%-0.81
09/14476477461470-1.26%27,700209億2983万-3.89%-0.82
09/11460484460476+3.03%43,600211億9702万-3.25%-0.83
09/10455469451462-1.28%52,500205億7358万-6.67%-0.81
09/09463468454468+5.64%40,600208億4077万-6.21%-0.82
09/08455455442443-3.06%41,600197億2748万-11.93%-0.77
09/07443463432457+1.56%37,900203億5092万-9.86%-0.8
09/04452460442450-0.88%47,400200億3920万-12.11%-0.78
09/03466473454454-1.94%55,800202億1733万-12.02%-0.79
09/02453473453463-2.11%73,900206億1811万-11.13%-0.81
09/01496496473473-4.64%68,000210億6343万-9.73%-0.82
08/31490500475496+1.43%72,200220億8765万-6.06%-0.87
08/28483494480489+2.09%66,700217億7593万-7.91%-0.85
08/27478486472479+3.46%83,100213億3062万-10.3%-0.84
08/26441463441463+6.93%123,800206億1811万-14.1%-0.81
08/25420476419433-8.07%207,700192億8216万-20.4%-0.76
08/24508509471471-9.07%218,100209億7436万-14.52%-0.82
08/21525529517518-3.54%105,400230億6735万-7%-0.9
08/20528542519537+2.87%105,200239億1345万-4.11%-0.94
08/19521528520522+0.38%55,300232億4547万-6.95%-0.91
08/18522526520520-0.76%27,000231億5641万-7.64%-0.91
08/175205275205240%51,500233億3454万-7.09%-0.91
08/14535535519524-1.69%86,700233億3454万-7.09%-0.91
08/13539545529533-2.02%74,900237億3532万-5.5%-0.93
08/12537552537544-3.72%123,200242億2517万-3.72%-0.95
08/11554570553565+3.48%75,400251億6033万-0.18%-0.99
08/10549550542546-0.91%36,600243億1423万-3.36%-0.95
08/07555555545551-0.72%48,300245億3689万-2.65%-0.96
08/06566566550555-0.72%40,200247億1501万-2.12%-0.97
08/05554562552559+0.18%22,100248億9314万-1.41%-0.97
08/04566566553558-1.41%34,800248億4861万-1.59%-0.97
08/03565567561566-0.18%14,200252億486万-0.18%-0.99
07/31556567555567+1.61%40,100252億4939万0%-0.99
07/30559562555558+0.72%27,200248億4861万-1.76%-0.97
07/29572573550554-2.29%36,900246億7048万-2.81%-0.97
07/28558586557567-0.18%74,100252億4939万-0.87%-0.99
07/27589589566568-2.07%68,300252億9393万-0.87%-0.99
07/24587588578580-1.02%48,900258億2830万+1.05%-1.01
07/23592604584586-0.51%48,300260億9549万+2.09%-1.02
07/22605605589589-2.97%87,400262億2909万+2.61%-1.03
07/21612619591607-1.62%112,300270億3066万+5.57%-1.06
07/17617628612617+0.65%280,500274億7597万+7.49%-1.08