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
12/30303303299300-1.64%13,80030億2178万-7.41%-0.72
12/29308308301305-0.97%12,30030億7214万-5.86%-0.73
12/28300316299308+2.33%32,70031億236万-4.94%-0.74
12/25300302298301+1.01%49,00030億3185万-7.38%-0.72
12/24313313298298-4.79%114,10030億163万-8.31%-0.71
12/22335339313313-6.57%82,70031億5272万-3.69%-0.75
12/21340345335335-3.74%27,50033億7432万+3.08%-0.8
12/183483503433480%29,50035億526万+7.74%-0.83
12/17340348340348+2.35%75,80035億526万+8.41%-0.83
12/16359361340340-6.08%182,70034億2468万+6.25%-0.81
12/15374383362362-3.47%273,70036億4628万+13.84%-0.86
12/14357375348375+3.59%247,50037億7722万+18.67%-0.9
12/11368378357362+1.4%319,60036億4628万+15.65%-0.86
12/10347370347357+1.42%424,90035億9591万+15.16%-0.85
12/09322378319352+8.31%1,503,00035億4555万+14.29%-0.84
12/08328328316325+0.93%86,00032億7359万+6.21%-0.78
12/07311334310322+3.87%118,70032億4337万+5.57%-0.77
12/04311312306310+0.98%28,00031億2250万+1.97%-0.74
12/03305309302307+1.32%24,10030億9228万+0.99%-0.73
12/023043063033030%11,60030億5199万-0.33%-0.72
12/013043063023030%23,40030億5199万-0.33%-0.72
11/30307308303303-1.3%64,10030億5199万-0.33%-0.72
11/27306309304307+0.33%30,60030億9228万+0.99%-0.73
11/26308310306306-0.65%14,40030億8221万+0.66%-0.73
11/25309310305308-0.65%32,50031億236万+0.98%-0.74
11/24308315307310+0.32%16,30031億2250万+1.64%-0.74
11/20315315306309-0.32%27,10031億1243万+0.98%-0.74
11/19314315306310-1.59%31,60031億2250万+1.31%-0.74
11/18302315301315+4.65%41,30031億7286万+2.61%-0.75
11/17302303300301+0.33%24,70030億3185万-1.95%-0.72
11/163003023003000%13,90030億2178万-2.28%-0.72
11/13301305300300-0.33%34,60030億2178万-2.6%-0.72
11/123023043003010%13,40030億3185万-2.27%-0.72
11/113023033013010%21,90030億3185万-2.59%-0.72
11/10304304300301-0.99%16,00030億3185万-2.59%-0.72
11/09302304301304+1.33%10,80030億6207万-1.62%-0.73
11/06301303299300+0.67%11,40030億2178万-2.91%-0.72
11/05302303298298-1%34,50030億163万-3.56%-0.71
11/043043073013010%29,60030億3185万-2.59%-0.72
11/02302319301301-0.33%31,40030億3185万-2.9%-0.72
10/303023063023020%4,60030億4192万-2.58%-0.72
10/29303305302302-0.33%8,80030億4192万-2.58%-0.72
10/28307313303303-0.33%15,30030億5199万-2.26%-0.72
10/27302305300304+0.66%16,70030億6207万-1.94%-0.73
10/26303305299302-0.98%17,60030億4192万-2.58%-0.72
10/23315315305305-2.24%32,40030億7214万-1.61%-0.73
10/22316316312312-1.27%30,10031億4265万+0.97%-0.75
10/21316318315316-0.32%9,00031億8294万+2.27%-0.75
10/20327327317317-0.94%6,60031億9301万+2.92%-0.76
10/19323333320320-1.84%8,20032億2323万+4.23%-0.76
10/16334334320326+2.52%22,00032億8366万+6.54%-0.78
10/15319324316318-0.93%12,00032億308万+4.61%-0.76
10/14317336316321+1.9%45,00032億3330万+5.59%-0.77
10/133213223153150%12,00031億7286万+3.96%-0.75
10/09315320312315+1.29%21,30031億7286万+4.3%-0.75
10/08315316311311-0.32%13,10031億3257万+2.64%-0.74
10/07310315309312+0.97%15,00031億4265万+2.63%-0.75
10/06309314308309+0.65%18,40031億1243万+1.64%-0.74
10/05304309304307+0.99%13,30030億9228万+0.66%-0.73
10/02308310303304-1.3%20,60030億6207万-0.65%-0.73
10/01308310302308+1.65%30,20031億236万+0.33%-0.74
09/30310310302303+0.33%20,30030億4593万-1.62%-0.72
09/29309311301302-1.31%31,00030億3588万-2.27%-0.72
09/28302314301306+1.32%19,80030億7609万-1.92%-0.73
09/25303313300302-2.89%18,00030億3588万-4.13%-0.72
09/24308311298311+2.64%18,60031億2635万-2.2%-0.74
09/18302311296303+1%32,30030億4593万-4.72%-0.72
09/17298306298300+0.67%24,60030億1578万-5.66%-0.72
09/16301304296298-0.67%23,80029億9567万-6.29%-0.71
09/15307308296300+0.33%29,50030億1578万-5.96%-0.72
09/14310329295299-0.99%410,50030億572万-6.27%-0.71
09/11293305289302+3.78%79,20030億3588万-5.33%-0.72
09/10300300287291-0.34%53,40029億2530万-8.78%-0.69
09/09294329287292+2.46%227,50029億3535万-8.46%-0.7
09/08292297284285-3.06%54,60028億6499万-10.94%-0.68
09/07293310291294-2.33%76,30029億5546万-8.13%-0.7
09/04302308299301-0.33%57,90030億2583万-6.23%-0.72
09/03307310302302-0.98%40,40030億3588万-5.92%-0.72
09/02327330302305-6.73%110,20030億6604万-5.28%-0.73
09/01331333324327-0.91%89,80032億8720万+1.55%-0.78
08/31327346327330+0.3%57,70033億1735万+2.48%-0.79
08/28325334324329+2.81%74,00033億730万+2.49%-0.78
08/27332335320320-2.14%69,00032億1683万-0.31%-0.76
08/26331344323327-1.21%64,60032億8720万+1.87%-0.78
08/25324354320331+0.3%239,10033億2741万+2.8%-0.79
08/24332343330330-4.62%421,90033億1735万+2.48%-0.79
08/21398428340346-8.22%2,987,40034億7819万+7.45%-0.82
08/20365386356377+1.07%1,597,40037億8983万+17.45%-0.9
08/19369404355373-2.36%10,495,90037億4961万+16.93%-0.89
08/18306382303382+26.49%7,578,10038億4009万+20.5%-0.91
08/17309313302302-0.98%13,60030億3588万-4.13%-0.72
08/14305310305305-1.61%14,30030億6604万-3.79%-0.73
08/13303311301310+1.64%28,20031億1630万-2.82%-0.74
08/12305312301305-0.97%32,70030億6604万-4.69%-0.73
08/11306314303308+1.32%21,80030億9620万-4.64%-0.73
08/10301319301304+1.33%70,10030億5599万-6.17%-0.72
08/07301308299300-0.33%21,00030億1578万-8.26%-0.72
08/06301307299301-0.66%15,70030億2583万-8.51%-0.72
08/05301316298303+1%25,80030億4593万-8.46%-0.72
08/04305306299300-0.99%30,60030億1578万-9.91%-0.72