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
12/30869875853861-0.69%53,100448億9593万-5.8%9.10.9
12/29856870845867+1.29%76,400452億880万-5.45%9.170.91
12/28859866832856-1.27%132,800446億3521万-6.96%9.050.9
12/25880880860867-0.57%117,900452億880万-5.97%9.170.91
12/24896901872872-1.69%103,800454億6952万-5.63%9.220.91
12/22894901883887-0.89%126,900462億5168万-4.21%9.380.93
12/21900912884895-2.29%162,700466億6883万-3.35%9.460.94
12/18923932908916-1.29%169,400477億6385万-1.19%9.690.96
12/17925938924928+1.53%79,400483億8958万+0.22%9.810.97
12/16922922902914+0.77%87,400476億5956万-1.3%9.670.96
12/15915935902907+0.67%191,300472億9456万-1.95%9.590.95
12/14897904880901-1.74%126,100469億8169万-2.7%9.530.94
12/11911923911917+1.1%101,700478億1600万-0.97%9.70.96
12/10909920904907-0.87%98,000472億9456万-1.84%9.590.95
12/09943943913915-2.45%143,500477億1171万-0.97%9.680.96
12/08941948936938-0.32%54,500489億1102万+1.63%9.920.98
12/07952957941941-1.36%99,900490億6745万+2.17%9.950.99
12/04956965951954-1.34%113,000497億4532万+3.92%10.091
12/03953969945967+1.9%183,300504億2319万+5.8%10.231.01
12/029499599419490%90,200494億8460万+4.52%10.041
12/01929951916949+0.53%127,800494億8460万+4.86%10.041
11/30918944914944+2.28%179,600492億2388万+4.77%9.980.99
11/27937939914923-1.49%114,800481億2886万+2.78%9.760.97
11/26939954931937-0.11%160,200488億5887万+4.69%9.910.98
11/25949978935938-0.42%199,900489億1102万+5.39%9.920.98
11/24930950930942+1.4%168,200491億1959万+6.32%9.960.99
11/20922929914929+0.54%68,600484億4172万+5.45%9.820.97
11/19918927901924+2.21%137,200481億8100万+5.36%9.770.97
11/18922927902904-1.95%81,700471億3812万+3.79%9.560.95
11/17911930906922+2.9%212,000480億7672万+6.34%9.750.97
11/16895904888896-1.54%118,200467億2097万+4.07%9.480.94
11/13896915893910+0.44%102,600474億5099万+6.31%9.620.95
11/12910920901906-0.77%67,300472億4241万+6.46%9.580.95
11/11898917892913+1.11%85,400476億742万+8.05%9.650.96
11/10908924900903-0.99%82,100470億8598万+7.63%9.550.95
11/09904915898912+1.33%108,100475億5528万+9.35%9.640.96
11/06887916887900+2.51%142,600469億2955万+8.83%9.520.94
11/05869890862878-2.34%237,400457億8238万+6.81%9.280.92
11/04904917893899-0.55%227,100468億7740万+10.17%9.510.94
11/02880905877904+2.15%184,300471億3812万+11.6%9.560.95
10/30847887833885+4.12%317,300461億4739万+10.07%9.360.93
10/29854854839850-0.82%131,200443億2235万+6.38%8.990.89
10/28823863823857+4.26%334,100446億8736万+7.8%9.060.9
10/27858858797822-5.19%570,600428億6232万+3.92%8.690.86
10/26886900865867-0.23%275,500452億880万+9.75%9.170.91
10/23875875853869+0.93%150,900453億1309万+10.42%9.190.91
10/22844869839861+2.38%152,000448億9593万+9.68%9.10.9
10/21815843814841+3.06%136,500438億5306万+7.13%8.890.88
10/20830832810816-1.69%98,500425億4946万+3.82%8.630.86
10/19826839824830+0.48%105,200432億7947万+5.6%8.780.87
10/16829847825826+0.85%160,800430億7090万+4.42%8.730.87
10/15787822787819+3.54%198,900427億589万+3.41%8.660.86
10/14790796779791+0.13%146,500412億4586万-0.38%8.360.83
10/13777794777790+1.67%129,200411億9371万-1%8.350.83
10/09784786772777-0.13%82,400405億1584万-3%8.220.81
10/08774782771778+0.13%125,800405億6799万-3.11%8.230.82
10/07767782767777+1.17%101,500405億1584万-3.6%8.220.81
10/06771774763768+0.79%134,600400億4655万-4.71%8.120.81
10/05769774752762+0.13%169,600397億3368万-5.58%8.060.8
10/02754768746761+0.4%145,600396億8154万-5.58%8.050.8
10/01758769750758-0.39%200,100395億2511万-5.72%8.020.79
09/30745767741761+4.82%216,500396億8154万-4.88%8.050.8
09/29751758726726-4.35%256,900378億5650万-8.91%7.680.76
09/28748769741759+0.13%268,000395億7725万-4.77%8.030.8
09/25744758738758+1.88%309,000395億2511万-4.77%8.020.79
09/24740763738744-0.53%376,900387億9509万-6.53%7.870.78
09/18772774741748-2.6%563,200390億367万-5.91%7.910.78
09/17776777751768-2.04%543,300400億4655万-3.27%8.120.81
09/16794796773784-1.26%304,900408億8085万-0.88%8.290.82
09/15828828787794-3.05%634,600414億229万+0.76%8.40.83
09/14847859816819-5.21%551,700427億589万+4.33%8.660.86
09/11827867827864+0.35%418,500450億5237万+10.63%9.140.91
09/10837883811861+2.87%1,125,400448億9593万+10.95%9.10.9
09/09933936826837-10.58%1,888,500436億4448万+8.7%8.850.88
09/08872947872936+7.34%1,216,900488億673万+22.35%9.90.98
09/07865875846872+0.69%736,500454億6952万+15.34%9.220.91
09/04880886849866-1.25%594,900451億5665万+15.47%9.160.91
09/03883899871877+0.69%574,600457億3024万+18.19%9.270.92
09/02827874815871+5.32%591,400454億1737万+18.5%9.210.91
09/01849854814827-2.59%518,600431億2304万+13.6%8.750.87
08/31786854781849+8.02%790,000442億7021万+17.43%8.980.89
08/28775792769786+1.42%431,300409億8514万+9.93%8.310.82
08/27762777745775+1.97%410,200404億1155万+9%8.20.81
08/26740763710760+8.11%520,300396億2940万+7.5%8.040.8
08/25661739657703+7.49%598,700366億5719万-0.14%7.430.74
08/24676696652654-6.03%104,300341億214万-6.97%6.920.69
08/21702711694696-3.33%88,500362億9218万-1.14%7.360.73
08/20732741718720-1.77%77,700375億4364万+2.42%7.610.76
08/19738740730733-1.48%72,700382億2151万+4.42%7.750.77
08/18729747727744+2.76%273,500387億9509万+6.29%7.870.78
08/17710729710724+0.56%73,200377億5221万+3.87%7.660.76
08/14698722695720+3.45%75,700375億4364万+3.75%7.610.76
08/13706710692696-2.38%94,100362億9218万+0.58%7.360.73
08/12720725706713-1.79%81,700371億7863万+3.33%7.540.75
08/11725730722726+0.14%97,000378億5650万+5.52%7.680.76
08/10724725718725+0.28%43,200378億436万+5.53%7.670.76
08/07716727711723+1.26%75,300377億7万+5.39%7.650.76
08/06720725711714-0.7%97,100372億3077万+4.23%7.550.75
08/05713723700719+0.7%106,200374億9149万+5.12%7.60.75
08/04717720708714-0.83%107,700372億3077万+4.54%7.550.75