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
12/30707725701711+0.85%25,60031億7568万-3.4%4.741.86
12/29694707686705+1.59%21,50031億4888万-4.21%4.71.84
12/28701701681694-1.28%26,40030億9975万-5.45%4.631.81
12/25694717694703+1.88%86,20031億3994万-4.09%4.691.84
12/24726740680690-5.48%287,80030億8188万-5.61%4.61.8
12/22750750726730-2.01%25,40032億6054万-0.14%4.871.91
12/21769769725745-3.75%44,20033億2754万+2.19%4.971.94
12/18782785771774-1.78%32,80034億5707万+6.32%5.162.02
12/17806814780788-1.5%47,00035億1960万+8.69%5.252.06
12/16780816770800+5.4%112,80035億7320万+11.11%5.332.09
12/15762814754759+0.4%148,80033億9007万+6.01%5.061.98
12/14726756720756+0.13%45,50033億7667万+6.63%5.041.97
12/11715756708755+5.59%46,80033億7220万+7.55%5.031.97
12/10706715700715+0.28%22,00031億9354万+2.88%4.771.87
12/09720720702713-1.25%25,20031億8461万+3.48%4.751.86
12/08723735717722-0.55%15,20032億2481万+5.56%4.811.88
12/07740740725726-1.63%19,70032億4267万+6.92%4.841.9
12/04747751736738-2.25%14,90032億9627万+9.5%4.921.93
12/03757758739755-0.26%21,30033億7220万+12.86%5.031.97
12/02749771747757+1.34%47,10033億8114万+14.18%5.051.98
12/01745747733747+0.27%19,20033億3647万+13.35%4.981.95
11/30745753738745+0.95%24,20033億2754万+13.74%4.971.94
11/27738745732738-0.54%39,80032億9627万+13.36%4.921.93
11/26740770732742+6.46%182,50033億1414万+14.51%4.951.94
11/25709709696697+0.29%28,50031億1315万+8.4%4.651.82
11/24675696670695+4.83%45,00031億421万+8.59%4.631.81
11/20664665657663-0.3%12,90029億6128万+4.08%4.421.73
11/19671671659665-0.3%31,00029億7022万+4.72%4.431.74
11/18668679664667-1.04%34,00029億7915万+5.21%4.451.74
11/17696697670674-3.3%34,60030億1042万+6.81%4.491.76
11/16685701680697-1.13%62,20031億1315万+10.99%4.651.82
11/136957076887050%32,10031億4888万+13.16%4.71.84
11/12692705683705+4.75%65,80031億4888万+14.08%4.71.84
11/11708714662673-2.18%250,60030億595万+9.79%4.491.76
11/10688688688688+17.01%5,60030億7295万+12.97%4.591.8
11/095995995785880%10,90026億2630万-2.81%3.921.53
11/06570588570588+2.98%7,50026億2630万-2.65%3.921.53
11/05570579570571+0.18%7,20025億5037万-5.31%3.811.49
11/04585585570570-1.55%9,40025億4590万-5.32%3.81.49
11/02593593578579-2.69%8,90025億8610万-3.82%3.861.51
10/30600601568595-1.16%35,60026億5756万-1.16%3.971.55
10/29610614596602-1.31%14,40026億8883万+0.17%4.011.57
10/28621621604610-2.24%14,90027億2456万+1.67%4.071.59
10/27648648620624-2.65%10,70027億8709万+4.17%4.161.63
10/26650650640641-1.38%7,90028億6302万+7.55%4.271.67
10/23650650642650+1.25%8,60029億322万+9.61%4.331.7
10/22649654637642-2.28%12,10028億6749万+9%4.281.68
10/21642669639657+3.14%30,60029億3449万+12.12%4.381.71
10/20637640623637+2.58%10,40028億4516万+9.45%4.251.66
10/19612640612621+1.64%21,30027億7369万+7.44%4.141.62
10/16627627611611-1.29%11,60027億2903万+6.26%4.071.59
10/15621621607619-0.8%9,30027億6476万+8.22%4.131.62
10/14620641620624+1.96%38,60027億8709万+9.67%4.161.63
10/13587629587612+4.26%28,70027億3349万+7.75%4.081.6
10/09580587577587+0.51%5,80026億2183万+3.71%3.911.53
10/08585585580584+0.17%2,60026億843万+3.18%3.891.52
10/07576586576583+1.04%5,40026億396万+3%3.891.52
10/06581586576577+1.05%7,60025億7717万+1.58%3.851.51
10/055855855715710%5,20025億5037万+0.18%3.811.49
10/02574580570571+0.71%6,10025億5037万-0.17%3.811.49
10/01560574560567+1.25%2,80025億3250万-0.7%3.781.48
09/30550564550560+1.63%8,00025億124万-2.1%3.731.46
09/29570572545551-4.84%9,50024億6104万-4.34%3.671.44
09/28570585565579+1.58%7,30025億8610万-0.69%3.861.51
09/25567572541570-0.35%9,30025億4590万-3.06%3.81.49
09/24581584572572-1.21%6,20025億5483万-4.03%3.811.49
09/18574582573579-1.03%8,70025億8610万-4.14%3.861.51
09/17553590553585+5.79%21,50026億1290万-4.26%3.91.53
09/16580580550553-1.78%14,10024億6997万-10.66%3.691.44
09/15561578560563+0.36%8,70025億1463万-10.06%3.751.47
09/14585585561561-0.71%15,90025億570万-11.37%3.741.46
09/11542570542565+4.82%15,80025億2357万-11.16%3.771.47
09/10547547529539-3.06%11,80024億744万-15.65%3.591.41
09/09550557541556+4.71%13,00024億8337万-13.53%3.711.45
09/08555555531531-2.03%11,60023億7171万-17.8%3.541.39
09/07532560530542-1.81%19,30024億2084万-16.49%3.611.41
09/04582587550552-5.15%24,50024億6550万-15.34%3.681.44
09/03606607582582+2.11%15,80025億9950万-11.15%3.881.52
09/02555594553570-0.87%16,40025億4590万-13.11%3.81.49
09/01597597565575-4.96%27,40025億6823万-12.48%3.831.5
08/31627627590605-3.82%26,30027億223万-8.05%4.031.58
08/28622642616629+2.28%31,10028億942万-4.41%4.191.64
08/27655655609615-1.6%31,90027億4689万-6.53%4.11.61
08/26550660550625+11.61%46,60027億9156万-5.3%4.171.63
08/25520613520560-4.44%36,00025億124万-15.15%3.731.46
08/24635665586586-11.88%48,60026億1736万-11.61%3.911.53
08/21661694658665-5.81%52,00029億7022万+0.3%4.431.74
08/20720748704706-2.62%37,70031億5334万+6.97%4.711.84
08/19740746717725-4.98%45,10032億3821万+11.03%4.831.89
08/18795797750763-2.18%53,60034億793万+18.29%5.091.99
08/17715780710780+6.7%105,30034億8387万+22.64%5.22.04
08/14775776708731-7.35%161,10032億6501万+16.96%4.871.91
08/13784843743789+8.98%614,70035億2406万+28.08%5.262.06
08/12760793710724-2.82%348,80032億3374万+19.67%4.831.89
08/11745745745745+15.5%30,30033億2754万+24.79%4.971.94
08/10630645629645+2.87%35,50028億8089万+9.69%4.31.68
08/07627635620627-1.57%29,20028億49万+7.36%4.181.64
08/06637638626637+0.63%22,50028億4516万+9.83%4.251.66
08/05619637616633+2.1%29,50028億2729万+10.09%4.221.65
08/04613623600620+0.65%25,40027億6923万+8.58%4.131.62