株価チャート

2015/08/03～2015/12/30

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
12/30789790786787-0.38%3,30028億3524万-9.44%-0.87
12/29807807789790-0.38%3,10028億4605万-9.51%-0.88
12/28785809782793-9.27%19,90028億5686万-9.47%-0.88
12/25880883874874-1.02%10,00031億4867万-0.57%-0.97
12/24880885878883+0.57%3,10031億8109万+0.34%-0.98
12/22872883872878-1.01%3,20031億6308万-0.23%-0.97
12/21871888871887+1.6%5,20031億9550万+0.91%-0.98
12/18871880871873-0.46%1,80031億4506万-0.68%-0.97
12/17879879871877+0.8%4,30031億5948万-0.23%-0.97
12/16866875866870+2.23%4,30031億3426万-1.02%-0.97
12/15874882835851-2.63%5,60030億6581万-3.19%-0.94
12/14885885874874-0.11%5,00031億4867万-0.68%-0.97
12/11888888870875+0.46%3,10031億5227万-0.68%-0.97
12/10870875870871-0.46%2,40031億3786万-1.14%-0.97
12/09880895873875-2.45%8,10031億5227万-0.68%-0.97
12/08898900891897-0.11%2,40032億3153万+1.7%-1
12/07896900896898+0.79%3,50032億3513万+1.93%-1
12/04894895888891-0.45%1,90032億991万+1.25%-0.99
12/03890895890895+0.56%1,70032億2432万+1.7%-0.99
12/028898958858900%7,30032億631万+1.25%-0.99
12/01885890884890+0.79%4,50032億631万+1.37%-0.99
11/30879883878883+0.8%1,90031億8109万+0.68%-0.98
11/27879885876876-0.23%3,60031億5587万0%-0.97
11/26875880875878+0.34%1,90031億6308万+0.34%-0.97
11/25880880872875+0.46%1,30031億5227万0%-0.97
11/24876879870871-0.57%1,90031億3786万-0.34%-0.97
11/20879880876876-0.34%90031億5587万+0.34%-0.97
11/198688818688790%1,40031億6668万+0.8%-0.98
11/18866880866879-0.11%3,20031億6668万+1.03%-0.98
11/17865880865880+1.15%1,20031億7028万+1.27%-0.98
11/16870872870870-0.34%1,70031億3426万+0.35%-0.97
11/13881882873873-0.8%60031億4506万+0.81%-0.97
11/128818818808800%60031億7028万+1.73%-0.98
11/118788808768800%1,60031億7028万+1.97%-0.98
11/10871880871880+0.69%2,00031億7028万+2.21%-0.98
11/09877883872874-0.46%3,50031億4867万+1.75%-0.97
11/068758808468780%3,20031億6308万+2.57%-0.97
11/05892900876878-1.24%3,40031億6308万+2.81%-0.97
11/04880890875889+0.34%3,90032億271万+4.34%-0.99
11/02887887874886+0.68%1,90031億9190万+4.24%-0.98
10/308808808748800%1,50031億7028万+3.9%-0.98
10/29879880879880+1.27%1,10031億7028万+4.27%-0.98
10/28878878866869-0.57%70031億3065万+3.45%-0.96
10/27868880868874-0.46%3,60031億4867万+4.42%-0.97
10/26875879865878+2.09%2,50031億6308万+5.4%-0.97
10/23864864858860-0.12%2,60030億9823万+3.61%-0.95
10/22858862858861+0.35%3,00031億183万+4.11%-0.96
10/21859859851858-0.12%1,30030億9103万+4.13%-0.95
10/20856859856859+0.35%50030億9463万+4.63%-0.95
10/19846880846856+0.94%5,30030億8382万+4.9%-0.95
10/16840848840848+0.47%1,60030億5500万+4.31%-0.94
10/15844844844844+0.12%10030億4059万+4.2%-0.94
10/14849849840843+0.36%2,10030億3699万+4.46%-0.94
10/13847850840840-0.36%2,40030億2618万+4.35%-0.93
10/09840845828843+0.48%4,00030億3699万+5.11%-0.94
10/088308408308390%70030億2258万+4.88%-0.93
10/07838839837839+0.12%50030億2258万+5.14%-0.93
10/06837839837838+1.33%2,30030億1897万+5.28%-0.93
10/05826838826827+0.61%2,50029億7935万+4.16%-0.92
10/028308318228220%80029億6133万+3.79%-0.91
10/01830830817822-0.6%2,60029億6133万+3.92%-0.91
09/30828828827827-0.12%1,10029億7935万+4.55%-0.92
09/29815828815828+0.24%3,70029億8295万+4.81%-0.92
09/28825826825826+0.12%60029億7574万+4.56%-0.92
09/25830830810825+4.7%2,60029億7214万+4.43%-0.92
09/18793793784788-0.38%60028億3884万-0.25%-0.87
09/17790791790791+0.76%1,40028億4965万0%-0.88
09/16792792785785-0.63%50028億2804万-0.88%-0.87
09/15791792790790+0.89%30028億4605万-0.38%-0.88
09/14788790783783-0.63%1,00028億2083万-1.51%-0.87
09/11768788753788+0.64%2,30028億3884万-1.01%-0.87
09/10784784783783+0.38%20028億2083万-1.88%-0.87
09/09758789758780+3.86%1,20028億1002万-2.5%-0.87
09/08758760751751-2.21%1,80027億555万-6.24%-0.83
09/07765777760768-1.41%3,00027億6679万-4.6%-0.85
09/04779779769779+0.26%1,30028億642万-3.35%-0.86
09/037777777777770%20027億9922万-3.84%-0.86
09/02776798776777-0.38%2,90027億9922万-3.96%-0.86
09/01798798780780-2.26%1,00028億1002万-3.82%-0.87
08/31799799798798+1.79%40028億7487万-1.85%-0.89
08/28784784776784+0.26%2,00028億2443万-3.69%-0.87
08/27800800780782-2.13%3,20028億1723万-4.17%-0.87
08/26748800748799+3.1%1,80028億7847万-2.2%-0.89
08/25751790748775-1.52%5,50027億9201万-5.26%-0.86
08/24797797783787-3.2%2,50028億3524万-4.02%-0.87
08/21813813811813-0.85%4,00029億2891万-1.09%-0.9
08/20830830820820-0.85%1,50029億5413万-0.24%-0.91
08/19825831825827+0.61%90029億7935万+0.73%-0.92
08/18822822822822+0.24%20029億6133万+0.37%-0.91
08/17820820820820+0.37%20029億5413万+0.24%-0.91
08/14817817817817+0.25%10029億4332万0%-0.91
08/13817819815815-0.12%50029億3611万-0.37%-0.9
08/12825825811816-1.09%2,70029億3972万-0.24%-0.91
08/118258258248250%50029億7214万+0.73%-0.92
08/10830832820825+0.36%2,50029億7214万+0.61%-0.92
08/07828828821822-0.84%90029億6133万+0.24%-0.91
08/06829829829829+0.12%40029億8655万+1.1%-0.92
08/058288288178280%1,50029億8295万+0.98%-0.92
08/04826828802828+1.47%5,40029億8295万+0.85%-0.92
08/038188188168160%80029億3972万-0.73%-0.91