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
12/30259269258267+2.69%24,500146億2427万-1.48%-0.71
12/29260260259260+0.39%9,200142億4086万-4.41%-0.69
12/28251260251259+2.37%31,400141億8609万-4.78%-0.69
12/25257262252253-1.56%96,900138億5745万-6.99%-0.67
12/24255260255257-0.77%73,600140億7654万-5.86%-0.68
12/22264265257259-1.89%113,400141億8609万-5.13%-0.69
12/21268268263264-0.75%71,200144億5995万-3.3%-0.7
12/18269269265266-0.75%106,300145億6950万-2.92%-0.71
12/17275278266268-2.55%66,100146億7904万-2.19%-0.71
12/16277277271275-0.36%51,600150億6245万+0.36%-0.73
12/15280281276276-1.43%114,800151億1722万+0.73%-0.73
12/14278280273280+0.36%70,000153億3631万+2.19%-0.74
12/11278280277279+2.2%113,200152億8154万+2.2%-0.74
12/10275277273273-0.73%68,600149億5290万0%-0.73
12/092752772742750%41,300150億6245万+1.1%-0.73
12/082752792732750%40,800150億6245万+1.1%-0.73
12/072752802742750%73,700150億6245万+1.48%-0.73
12/04276276272275-1.79%56,700150億6245万+1.48%-0.73
12/03279280276280+0.36%51,500153億3631万+3.32%-0.74
12/02280280276279-0.36%53,900152億8154万+3.33%-0.74
12/01282282278280-0.36%56,800153億3631万+4.09%-0.74
11/30276284276281+2.18%67,900153億9109万+4.85%-0.75
11/27277278274275-0.72%37,000150億6245万+2.61%-0.73
11/26273279273277+0.36%65,300151億7200万+3.75%-0.74
11/25275278274276+0.36%61,100151億1722万+3.76%-0.73
11/24273275270275+0.73%102,900150億6245万+3.38%-0.73
11/20263273261273+3.8%184,600149億5290万+3.02%-0.73
11/19267270258263-0.38%134,000144億518万-0.38%-0.7
11/18262266262264-0.38%113,400144億5995万0%-0.7
11/17269269263265-1.12%89,400145億1472万+0.38%-0.7
11/16273273267268-1.83%77,100146億7904万+1.52%-0.71
11/13271273270273+0.74%36,000149億5290万+3.41%-0.73
11/12271272269271-0.73%63,600148億4336万+3.04%-0.72
11/11270277268273+1.11%87,500149億5290万+3.8%-0.73
11/10273275260270-1.1%90,600147億8859万+3.05%-0.72
11/09268277268273+2.25%136,700149億5290万+4.2%-0.73
11/06267269265267+1.52%83,200146億2427万+2.3%-0.71
11/05265268262263-0.38%123,500144億518万+1.15%-0.7
11/04267269262264+0.38%184,800144億5995万+1.54%-0.7
11/022662682622630%108,400144億518万+1.15%-0.7
10/30264267262263-1.13%46,600144億518万+1.15%-0.7
10/29264267260266+0.76%149,700145億6950万+2.31%-0.71
10/28261265261264+1.15%25,000144億5995万+1.54%-0.7
10/27260263260261+0.38%31,700142億9563万+0.38%-0.69
10/262612652592600%74,900142億4086万0%-0.69
10/23264264258260-0.38%42,200142億4086万-0.38%-0.69
10/22261264261261-0.38%16,300142億9563万0%-0.69
10/21260262259262+0.77%38,800143億5041万0%-0.7
10/20260262258260+0.78%15,900142億4086万-0.76%-0.69
10/19259260257258-0.39%48,000141億3132万-1.9%-0.69
10/16261262258259+0.39%34,600141億8609万-1.15%-0.69
10/15256261256258+0.78%39,600141億3132万-1.9%-0.69
10/14258259256256-1.16%29,600140億2177万-2.29%-0.68
10/13261263258259-1.52%49,600141億8609万-1.52%-0.69
10/092642662602630%45,200144億518万0%-0.7
10/082632652622630%34,100144億518万+0.38%-0.7
10/07261264261263+1.15%35,800144億518万0%-0.7
10/06260262258260+0.78%40,100142億4086万-1.14%-0.69
10/05256260256258+1.18%41,300141億3132万-1.9%-0.69
10/02258261254255-0.78%27,000139億6700万-3.04%-0.68
10/01256263256257+0.78%29,900140億7654万-2.28%-0.68
09/30257258253255+1.59%40,100139億6700万-3.04%-0.69
09/29257260251251-3.46%34,800137億4791万-4.92%-0.68
09/28263264258260-1.14%31,300142億4086万-1.89%-0.7
09/25259265259263+1.54%49,500144億518万-1.13%-0.71
09/24263270259259-3%77,800141億8609万-3%-0.7
09/18273274266267-2.2%33,800146億2427万-0.37%-0.72
09/17272274268273+0.37%24,000149億5290万+1.87%-0.73
09/16274274270272+0.37%34,400148億9813万+1.12%-0.73
09/15270274270271+0.37%39,900148億4336万+0.74%-0.73
09/14271274268270-0.37%30,400147億8859万+0.37%-0.73
09/11273273265271-0.37%78,100148億4336万+0.37%-0.73
09/102692722652720%20,100148億9813万+0.74%-0.73
09/09265272261272+6.67%32,000148億9813万+0.37%-0.73
09/08260264255255-1.92%23,400139億6700万-5.9%-0.69
09/07257260253260+1.17%42,100142億4086万-4.41%-0.7
09/04264265254257-1.53%54,200140億7654万-5.86%-0.69
09/03260263258261+0.38%29,000142億9563万-5.09%-0.7
09/02252262252260+1.17%45,600142億4086万-5.8%-0.7
09/01268268257257-4.1%45,700140億7654万-7.22%-0.69
08/312712712652680%38,700146億7904万-3.6%-0.72
08/28267269261268+1.9%57,000146億7904万-3.94%-0.72
08/27264264261263+1.54%35,300144億518万-6.07%-0.71
08/26251263251259+3.6%89,300141億8609万-7.83%-0.7
08/25254264250250-4.94%125,500136億9314万-11.35%-0.67
08/24276277263263-4.71%100,100144億518万-7.07%-0.71
08/21279280276276-1.43%77,400151億1722万-2.82%-0.74
08/20281282280280-0.36%33,200153億3631万-1.75%-0.75
08/19283284281281-0.71%25,400153億9109万-1.4%-0.76
08/18284285283283-0.35%32,800155億63万-0.7%-0.76
08/17282284282284+0.71%32,400155億5540万-0.35%-0.76
08/14280282280282+0.36%28,200154億4586万-1.05%-0.76
08/132812822802810%25,700153億9109万-1.4%-0.76
08/12281285281281-0.35%41,200153億9109万-1.4%-0.76
08/11280284280282-0.35%63,000154億4586万-1.05%-0.76
08/10280284280283+0.71%39,300155億63万-1.05%-0.76
08/07282282280281-1.06%48,700153億9109万-1.75%-0.76
08/06283284282284+0.35%61,300155億5540万-0.7%-0.76
08/05284284282283-0.35%95,200155億63万-1.05%-0.76
08/04285285283284-0.35%16,700155億5540万-0.7%-0.76