株価チャート

2015/07/21～2015/12/30

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
12/30759759750750-0.66%20046億1850万-2.98%5.260.6
12/29757757755755+0.13%20046億4929万-2.45%5.290.6
12/28751754751754+1.21%30046億4313万-2.71%5.280.6
12/25757757741745-2.99%1,10045億8771万-3.99%5.220.59
12/24771771768768-0.39%50047億2934万-1.16%5.380.61
12/21787787771771-0.39%1,20047億4781万-0.77%5.40.62
12/18779779774774+1.04%30047億6629万-0.39%5.420.62
12/17766766766766+1.19%50047億1702万-1.42%5.370.61
12/15765766757757-1.05%3,20046億6160万-2.45%5.310.6
12/14774774763765-1.03%1,40047億1087万-1.29%5.360.61
12/11774780764773-2.03%1,40047億6013万-0.13%5.420.62
12/10794794789789-1.13%1,80048億5866万+2.2%5.530.63
12/09799802798798-0.87%1,60049億1408万+3.77%5.590.64
12/08807807797805+1.13%2,00049億5719万+5.23%5.640.64
12/07804804789796+0.89%90049億176万+4.46%5.580.64
12/04780789778789+0.64%1,30048億5866万+3.95%5.530.63
12/03778795777784-1.01%1,50048億2787万+3.7%5.490.63
12/02783792783792+0.64%40048億7713万+5.18%5.550.63
12/01777789765787+2.61%1,20048億4634万+4.93%5.520.63
11/30788788767767-0.65%1,80047億2318万+2.68%5.380.61
11/27762772762772+1.58%1,10047億5397万+3.62%5.410.62
11/26755760755760-0.78%1,20046億8008万+2.29%5.330.61
11/25780780763766-1.54%3,80047億1702万+3.23%5.370.61
11/24783783768778+1.97%4,60047億9092万+5.14%5.450.62
11/20760767748763-0.26%5,80046億9855万+3.25%5.350.61
11/19778778751765-2.55%5,90047億1087万+3.66%5.360.61
11/18786799782785+0.38%6,90048億3403万+6.66%5.50.63
11/17778782777782+1.3%3,90048億1555万+6.39%5.480.62
11/167787817727720%3,60047億5397万+5.32%5.410.62
11/13774775757772-0.77%13,30047億5397万+5.61%5.410.62
11/12764809763778+2.37%42,20047億9092万+6.87%5.450.62
11/11761761746760+1.88%4,50046億8008万+4.83%5.330.61
11/10750754740746+1.5%2,70045億9386万+3.32%5.230.6
11/09743743725735+0.96%9,30045億2613万+2.08%5.150.59
11/06740740726728+0.41%3,70044億8302万+1.39%5.10.58
11/05716730716725+1.12%70044億6455万+1.4%5.080.58
11/04726737711717+0.84%8,80044億1528万+0.42%5.020.57
11/027267267077110%5,30043億7833万-0.14%4.980.57
10/30716716710711-1.93%1,20043億7833万0%4.980.57
10/29725725715725+2.11%1,00044億6455万+2.26%5.080.58
10/28711711710710-0.14%1,30043億7218万+0.57%4.980.57
10/27719724710711-3.13%2,40043億7833万+0.99%4.980.57
10/26734734725734+3.23%1,70045億1997万+4.86%5.140.59
10/23742742711711-0.84%2,10043億7833万+2.01%4.980.57
10/22722722717717-0.69%1,50044億1528万+3.02%5.020.57
10/21716746716722+0.56%1,20044億4607万+3.88%5.060.58
10/20764764718718-2.45%90044億2144万+3.61%5.030.57
10/197367367367360%80045億3228万+6.36%5.160.59
10/16734736734736+0.27%1,30045億3228万+6.51%5.160.59
10/15726734725734+1.24%1,00045億1997万+6.69%5.140.59
10/14744745725725-3.07%2,50044億6455万+5.84%5.080.58
10/13747748735748+1.77%2,40046億618万+9.84%5.240.6
10/09737743735735+2.08%1,90045億2613万+8.41%5.150.59
10/08720737720720+0.98%1,40044億3376万+6.04%5.050.57
10/07699713699713+2.3%1,20043億9065万+4.7%50.57
10/06696698696697+2.05%1,10042億9212万+1.9%4.880.56
09/29667683667683-2.43%1,00042億591万-0.73%4.790.55
09/28675726675700+3.7%1,80043億1060万+1.01%4.910.56
09/25690690675675+0.75%1,70041億5665万-3.02%4.730.54
09/18676695666670-2.47%1,10041億2586万-4.42%4.70.53
09/17675687675687+1.78%2,60042億3054万-2.14%4.810.55
09/15672675672675+0.45%2,20041億5665万-4.12%4.730.54
09/14661672661672+1.82%90041億3817万-4.82%4.710.54
09/11673673658660-1.79%2,40040億6428万-6.78%4.630.53
09/10674674672672+3.38%1,00041億3817万-5.62%4.710.54
09/09631651631650+5.18%2,90040億270万-9.22%4.560.52
09/08627633618618-3.59%2,90038億564万-14.17%4.330.49
09/07679679635641-8.95%2,20039億4727万-11.71%4.490.51
09/03688704688704+2.77%3,60043億3523万-3.56%4.930.56
09/02670685670685+2.24%60042億1823万-6.55%4.80.55
09/01692692670670-3.18%1,50041億2586万-8.97%4.70.53
08/31710710688692-2.54%1,40042億6133万-6.49%4.850.55
08/28671722671710+5.97%8,20043億7218万-4.57%4.980.57
08/27662680662670+1.52%3,50041億2586万-10.31%4.70.53
08/26670670633660+6.45%2,50040億6428万-12.12%4.630.53
08/25627668600620-8.42%16,20038億1796万-18.1%4.350.49
08/24740740677677-10.33%11,30041億6896万-11.39%4.740.54
08/21777777740755-3.21%7,20046億4929万-1.82%5.290.6
08/207807827787800%80048億324万+1.17%5.470.62
08/19790790780780-2.86%1,30048億324万+1.3%5.470.62
08/18809809786803+0.12%3,60049億4487万+4.29%5.630.64
08/17795809789802+3.08%9,30049億3871万+4.43%5.620.64
08/14802802777778-1.14%12,40047億9092万+1.57%5.450.62
08/13709859702787+10.85%87,30048億4634万+3.01%5.520.63
08/12717721710710-1.53%1,40043億7218万-7.07%4.980.57
08/11726726720721-0.55%1,60044億3991万-6%5.050.58
08/10746750725725-2.03%2,60044億6455万-5.84%5.080.58
08/07752752734740-1.86%3,50045億5692万-4.27%5.190.59
08/06760760750754-0.66%40046億4313万-2.71%5.280.6
08/05759759740759-0.78%2,30046億7392万-2.19%5.320.61
08/04753765753765+1.59%50047億1087万-1.54%5.360.61
08/03775775753753+0.4%1,20046億3697万-3.21%5.280.6
07/31761761750750-3.35%2,10046億1850万-3.85%5.260.6
07/30761776761776+2.11%60047億7860万-0.89%5.440.62
07/29775775745760-1.94%7,30046億8008万-3.06%5.330.61
07/28798798775775-3.13%30047億7245万-1.27%5.430.62
07/24800800800800+2.7%3,30049億2640万+2.04%5.610.64
07/23779779769779+0.13%1,50047億9708万-0.38%5.460.62
07/22769778761778-1.77%7,00047億9092万-0.51%5.450.62
07/21800800780792-1%1,30048億7713万+1.41%5.550.63