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
12/30171171169170-1.16%33,40020億8313万-5.03%27.852.07
12/29167172166172+3.61%62,10021億763万-3.91%28.172.09
12/28162168159166+2.47%61,00020億3411万-6.74%27.192.02
12/25164167157162-1.22%212,00019億8510万-8.99%26.541.97
12/24178179163164-8.89%244,80020億960万-8.38%26.861.99
12/22188190180180-3.23%208,70022億566万+0.56%29.482.19
12/21180189177186+3.91%222,90022億7918万+4.49%30.472.26
12/181781881761790%262,90021億9341万+1.13%29.322.18
12/17177180176179+1.7%48,90021億9341万+1.13%29.322.18
12/16176179176176-0.56%59,40021億5665万0%28.832.14
12/15185186176177-5.35%145,40021億6890万+0.57%28.992.15
12/141831881801870%131,30022億9144万+6.86%30.632.27
12/11188190186187-1.06%79,80022億9144万+7.47%30.632.27
12/10186194185189-1.05%217,20023億1595万+9.25%30.962.3
12/09190192188191-0.52%111,10023億4045万+11.05%31.292.32
12/08194196190192-2.54%213,60023億5271万+12.94%31.452.33
12/07196201186197+3.14%525,40024億1398万+16.57%32.272.39
12/04185195182191+2.14%313,10023億4045万+13.69%31.292.32
12/03179197179187+3.89%1,105,60022億9144万+11.98%30.632.27
12/02174182173180+3.45%237,00022億566万+7.78%29.482.19
12/011721741711740%55,20021億3214万+4.82%28.52.11
11/301721751721740%32,10021億3214万+4.82%28.52.11
11/271771771711740%130,30021億3214万+5.45%28.52.11
11/26167175167174+4.82%299,90021億3214万+5.45%28.52.11
11/25170179166166+0.61%567,10020億3411万+1.22%27.192.02
11/241651671641650%55,80020億2186万+0.61%27.032.01
11/201651671651650%43,10020億2186万+0.61%27.032.01
11/19168169165165-0.6%66,40020億2186万+0.61%27.032.01
11/18170170166166-1.78%38,70020億3411万+1.22%27.192.02
11/17168172164169+0.6%202,20020億7087万+3.05%27.682.05
11/16177184168168+3.7%1,140,30020億5862万+3.07%27.522.04
11/131611651611620%56,70019億8510万-0.61%26.541.97
11/12165166162162-1.22%70,60019億8510万-0.61%26.541.97
11/11163166162164+0.61%53,30020億960万+0.61%26.861.99
11/101611631591630%53,30019億9735万+0.62%26.71.98
11/09161163161163+1.88%17,60019億9735万+0.62%26.71.98
11/06158162158160+1.27%20,90019億6059万-1.23%26.211.94
11/05160160158158-1.25%38,20019億3608万-2.47%25.881.92
11/04164164160160-1.84%51,70019億6059万-0.62%26.211.94
11/02166167161163-1.81%133,10019億9735万+1.24%26.71.98
10/301651661631660%50,40020億3411万+3.11%27.192.02
10/291681681641660%42,00020億3411万+3.75%27.192.02
10/28169172166166-2.35%51,80020億3411万+3.75%27.192.02
10/27167175165170+2.41%162,40020億8313万+6.92%27.852.07
10/26167167165166+0.61%51,80020億3411万+4.4%27.192.02
10/23166167164165+0.61%57,30020億2186万+4.43%27.032.01
10/22165167164164-1.2%33,70020億960万+3.8%26.861.99
10/21161166159166+3.11%61,70020億3411万+5.06%27.192.02
10/20168169158161-3.01%121,90019億7284万+2.55%26.371.96
10/19172173162166-1.19%221,10020億3411万+5.73%27.192.02
10/16162179162168+6.33%1,344,40020億5862万+7.69%27.522.04
10/151561601561580%56,80019億3608万+1.94%25.881.92
10/14161161158158-2.47%20,80019億3608万+1.94%25.881.92
10/13156163156162+1.89%171,80019億8510万+3.85%26.541.97
10/091591591571590%29,00019億4833万+2.58%26.041.93
10/081591601561590%53,70019億4833万+3.25%26.041.93
10/071601611571590%58,80019億4833万+3.25%26.041.93
10/06158159156159+1.92%92,40019億4833万+3.25%26.041.93
10/05158158155156-0.64%41,60019億1157万+1.3%25.551.9
10/02158158153157+2.61%68,10019億2383万+1.95%25.721.91
10/01155155153153-1.29%27,40018億7481万0%25.061.86
09/30151155149155+4.03%58,00018億9932万+1.97%44.223.4
09/29155155149149-3.87%132,90018億2580万-1.97%42.513.27
09/28158158154155-1.9%90,50018億9932万+0.65%44.223.4
09/25156168154158+3.27%350,80019億3608万+1.94%45.083.47
09/24153155152153-1.29%50,00018億7481万-1.92%43.653.36
09/181551561531550%53,90018億9552万-1.9%44.133.39
09/17156156153155+0.65%64,60018億9552万-2.52%44.133.39
09/16159159154154+0.65%150,30018億8329万-3.75%43.853.37
09/15154158153153-0.65%106,90018億7106万-5.56%43.563.35
09/14160161152154-4.94%204,20018億8329万-6.1%43.853.37
09/11159165155162+3.85%262,60019億8113万-2.41%46.133.55
09/10154157151156-1.89%304,20019億775万-6.59%44.423.42
09/09147184147159+11.19%4,672,50019億4444万-5.92%45.273.48
09/08144150142143-0.69%131,20017億4877万-16.37%40.723.13
09/07152152142144-5.26%244,90017億6100万-16.76%413.15
09/04165169148152-10.59%563,90018億5883万-13.64%43.283.33
09/03152190152170+15.65%5,465,30020億7896万-4.49%48.43.72
09/02139150138147+1.38%81,50017億9769万-17.88%41.863.22
09/01159159145145-6.45%151,60017億7323万-19.89%41.293.17
08/31156160153155-1.9%123,80018億9552万-15.3%44.133.39
08/28150159149158+5.33%148,10019億3221万-14.59%44.993.46
08/27151155148150+2.74%166,80018億3438万-19.79%42.713.28
08/26142163132146+10.61%547,40017億8546万-22.75%41.573.2
08/25125144121132-1.49%364,10016億1425万-30.89%37.582.89
08/24165165130134-21.18%525,70016億3871万-30.93%38.152.93
08/21165171165170-5.56%315,90020億7896万-13.71%48.43.72
08/20186187180180-2.7%58,20022億125万-9.09%51.253.94
08/19189190185185-2.63%41,80022億6240万-7.04%52.684.05
08/18187190187190+0.53%45,90023億2354万-5%54.14.16
08/17192192189189-0.53%12,90023億1131万-5.97%53.814.14
08/14192194190190-0.52%50,10023億2354万-5.47%54.14.16
08/13190194189191-2.05%58,80023億3577万-4.98%54.384.18
08/12199199195195-1.52%73,40023億8469万-3.47%55.524.27
08/11199201198198+0.51%43,20024億2138万-2.46%56.384.34
08/10199200196197-1.5%100,40024億915万-2.96%56.094.31
08/07201207199200-1.48%81,30024億4584万-1.96%56.954.38
08/06200203199203+2.01%51,80024億8252万-0.49%57.84.44
08/05205207196199-2.93%156,20024億3361万-2.93%56.664.36
08/04223223205205-2.84%455,10025億698万0%58.374.49