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
12/30746747726740-1.33%9,40087億6892万-2.25%12.010.9
12/29731750730750+3.59%8,70088億8742万-0.92%12.180.91
12/28716780716724-0.69%44,90085億7932万-4.36%11.750.88
12/25749764712729-3.32%25,60086億3857万-3.7%11.830.88
12/24775775750754-2.08%28,50089億3482万-0.4%12.240.91
12/22780785770770-2.9%16,00091億2442万+1.85%12.50.93
12/21799806775793+2.45%53,10093億9696万+5.03%12.870.96
12/18777780774774+1.04%18,30091億7182万+2.93%12.560.94
12/17770772766766+0.13%6,90090億7702万+2%12.440.93
12/16766795762765-0.13%14,30090億6517万+2.14%12.420.93
12/15798798766766-0.26%16,10090億7702万+2.54%12.440.93
12/14765774755768-1.79%16,30091億72万+2.95%12.470.93
12/11770792769782-1.26%26,70092億6662万+5.25%12.690.95
12/10778800774792+5.46%67,20093億8512万+6.88%12.860.96
12/09757763751751-0.79%8,30088億9927万+1.9%12.190.91
12/08769769751757-1.05%10,70089億7037万+2.57%12.290.92
12/07773773759765+0.92%12,80090億6517万+3.94%12.420.93
12/04765778758758-0.92%14,10089億8222万+3.13%12.310.92
12/03760787757765+3.1%41,80090億6517万+4.51%12.420.93
12/02739747738742+0.68%1,90087億9262万+1.78%12.050.9
12/01741758731737-0.54%16,40087億3337万+1.38%11.960.89
11/30740753739741-0.8%10,50087億8077万+2.07%12.030.9
11/27745754745747+0.27%3,80088億5187万+3.18%12.130.9
11/26744755737745-0.53%14,70088億2817万+3.19%12.090.9
11/25750755741749+1.08%17,70088億7557万+4.03%12.160.91
11/24722748717741+0.82%16,10087億8077万+3.35%12.030.9
11/20730737730735+0.14%4,40087億967万+2.65%11.930.89
11/19741741730734+0.14%7,10086億9782万+2.8%11.920.89
11/18732736730733+0.14%6,70086億8597万+2.95%11.90.89
11/17728735720732+0.55%5,20086億7412万+2.95%11.880.89
11/16728745705728-1.49%17,50086億2672万+2.68%11.820.88
11/13733740731739+1.09%13,30087億5707万+4.53%120.89
11/12720734719731+1.53%17,10086億6227万+3.69%11.870.89
11/11719725716720-0.41%7,70085億3192万+2.56%11.690.87
11/107237267177230%14,60085億6747万+3.43%11.740.88
11/09707735707723+3.29%22,60085億6747万+3.88%11.740.88
11/06688705678700-3.85%47,80082億9492万+1.01%11.360.85
11/05726734710728+2.39%29,30086億2672万+5.51%11.820.88
11/04756756711711-5.83%34,40084億2527万+3.64%11.540.86
11/02726760726755+3.85%43,40089億4667万+10.54%12.260.91
10/30715734695727+0.55%26,80086億1487万+7.07%11.80.88
10/29697745697723+4.48%43,80085億6747万+7.11%11.740.88
10/28702703692692-0.43%5,80082億13万+2.98%11.230.84
10/27701701691695-0.29%5,70082億3567万+3.73%11.280.84
10/26705706697697-0.14%14,20082億5937万+4.34%11.310.84
10/23703705693698+0.43%9,10082億7122万+4.96%11.330.85
10/22695700690695-0.43%3,70082億3567万+4.98%11.280.84
10/21695698679698+0.43%24,80082億7122万+5.92%11.330.85
10/20690705686695+2.21%15,30082億3567万+5.95%11.280.84
10/19694707680680-2.72%8,20080億5793万+4.13%11.040.82
10/16699705690699+0.14%14,70082億8307万+7.54%11.350.85
10/15689703670698+1.75%11,00082億7122万+8.05%11.330.85
10/14689692681686-1.44%9,50081億2903万+6.85%11.140.83
10/13696710688696+0.43%22,40082億4752万+8.75%11.30.84
10/09675693669693+1.91%11,40082億1198万+8.79%11.250.84
10/08680700662680+0.29%28,50080億5793万+7.09%11.040.82
10/07663678662678+3.67%14,40080億3423万+6.94%11.010.82
10/06647667647654+1.08%13,10077億4983万+3.32%10.620.79
10/05644666644647-0.31%13,10076億6688万+2.37%10.50.78
10/026486556436490%10,00076億9058万+2.69%10.540.79
10/01643657640649+1.88%12,20076億9058万+3.34%10.540.79
09/30626639626637+4.26%7,10075億4838万+1.76%10.340.77
09/29634636611611-4.83%14,50072億4028万-2.86%9.920.74
09/28641650639642-0.47%8,50076億763万+1.42%10.420.78
09/25649649639645+0.94%8,10076億4318万+1.42%10.470.78
09/24635640635639-0.47%6,10075億7208万-0.16%10.370.77
09/18662662640642-1.53%7,30076億763万-0.16%10.420.78
09/17642684639652+2.68%41,40077億2613万+0.77%10.580.79
09/16660660635635+0.79%16,90075億2468万-2.16%10.310.77
09/15621635618630+1.45%9,60074億6543万-3.52%10.230.76
09/14630637618621-1.58%7,80073億5878万-5.48%10.080.75
09/11615635615631+2.6%5,50074億7728万-4.68%10.240.76
09/10620620608615-1.91%3,80072億8768万-7.66%9.980.74
09/09618631610627+5.03%13,30074億2988万-6.42%10.180.76
09/08605612596597-1.16%5,90070億7438万-11.82%9.690.72
09/07597621592604+0.5%15,20071億5733万-11.7%9.810.73
09/04630630590601-4.3%17,30071億2178万-13.02%9.760.73
09/03631645628628+0.48%11,30074億4173万-10.16%10.190.76
09/02598634598625-2.04%29,10074億618万-11.35%10.150.76
09/01651653620638-1.85%24,60075億6023万-10.27%10.360.77
08/31676678645650-0.91%32,50077億243万-9.34%10.550.79
08/28647667630656+3.14%34,40077億7353万-9.27%10.650.79
08/27650650629636-0.16%53,70075億3653万-12.76%10.320.77
08/26578650573637+13.35%49,70075億4838万-13.57%10.340.77
08/25545608545562-5.7%134,30066億5964万-24.66%9.120.68
08/24656660596596-14.37%143,90070億6253万-21.27%9.680.72
08/21701707690696-3.33%58,00082億4752万-9.02%11.30.84
08/20722725720720-1.23%16,30085億3192万-6.49%11.690.87
08/19731737726729-1.49%15,00086億3857万-5.81%11.830.88
08/18720762720740+3.06%56,20087億6892万-4.88%12.010.9
08/17717724717718-0.55%10,90085億822万-8.3%11.660.87
08/14732732718722+0.7%17,40085億5562万-8.14%11.720.87
08/13713743713717-0.14%37,60084億9637万-9.24%11.640.87
08/12745745711718-3.62%43,50085億822万-9.46%11.660.87
08/11740746735745+1.92%23,00088億2817万-6.64%12.090.9
08/10733744729731+0.14%28,30086億6227万-8.85%11.870.89
08/07744747730730-0.95%44,60086億5042万-9.54%11.850.88
08/06765775733737-7.18%161,10087億3337万-9.35%11.960.89
08/05796808767794+3.52%88,20094億881万-3.17%12.890.96
08/04788792757767-2.66%55,60090億8887万-7.14%12.450.93