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
12/30258261258261+1.56%164,500184億360万-2.97%5.771.25
12/29261261251257-1.91%357,100181億2155万-4.46%5.681.23
12/28260263255262+0.77%390,000184億7411万-2.6%5.791.26
12/25259264259260-0.76%714,700183億3309万-3.35%5.751.25
12/24268270260262-2.6%671,300184億7411万-2.6%5.791.26
12/22264271263269+1.89%388,700189億3676万0%5.981.3
12/21267267262264-1.86%289,200185億8477万-1.86%5.871.27
12/18271274267269-1.82%343,800189億3676万0%5.981.3
12/17270277269274+2.24%490,900192億8874万+2.24%6.091.32
12/16266269265268+2.29%186,800188億6636万0%5.951.29
12/15267270261262-2.6%459,000184億4398万-2.24%5.821.26
12/14265269262269-1.1%354,200189億3676万+0.37%5.981.3
12/11268273268272+1.49%193,100191億4795万+1.49%6.041.31
12/102662692652680%175,300188億6636万0%5.951.29
12/09265269265268-0.37%392,500188億6636万+0.37%5.951.29
12/08271272267269-0.74%311,300189億3676万+0.75%5.981.3
12/07275276270271-0.37%257,600190億7755万+1.5%6.021.31
12/04270273270272-1.45%304,800191億4795万+1.87%6.041.31
12/03278278272276-0.72%463,000194億2954万+3.37%6.131.33
12/02280282276278-1.42%422,000195億7033万+4.12%6.181.34
12/01285285280282+0.71%560,000198億5192万+6.02%6.271.36
11/30275281275280+2.19%562,700197億1112万+5.26%6.221.35
11/27268274267274+2.24%350,200192億8874万+3.01%6.091.32
11/26267268265268+0.37%194,300188億6636万+0.75%5.951.29
11/25265269265267+0.75%235,700187億9596万0%5.931.29
11/24266268261265+0.38%387,100186億5464万-0.75%5.891.28
11/20262264260264+0.76%111,400185億8425万-1.49%5.861.27
11/19263265260262-0.38%227,900184億4346万-2.6%5.821.26
11/18262264259263+1.54%192,400185億1385万-2.59%5.841.27
11/17258263258259+1.57%238,800182億3227万-4.43%5.751.25
11/16253258253255-2.3%502,200179億5069万-6.25%5.671.23
11/13260269260261-0.76%313,000183億7306万-4.4%5.81.26
11/12269270262263-2.23%402,200185億1385万-4.36%5.841.27
11/11269272267269+0.75%392,200189億3622万-2.54%5.981.3
11/10263272263267-1.11%390,800187億9543万-3.96%5.931.29
11/09270274267270+1.12%320,300190億661万-2.88%61.3
11/06255271255267+3.49%414,300187億9543万-4.3%5.931.29
11/05253261248258+1.57%492,400181億6188万-7.53%5.731.25
11/04266267254254-4.15%490,300178億8030万-9.29%5.641.23
11/02259267258265+0.38%172,500186億5464万-5.69%5.891.28
10/30267267259264-0.75%358,400185億8425万-6.38%5.861.27
10/29271272265266-1.12%304,300187億2503万-6.01%5.911.28
10/28275276269269-1.82%236,600189億3622万-4.95%5.981.3
10/27271276270274+1.11%302,800192億8819万-3.52%6.091.32
10/26276276271271-2.17%212,000190億7701万-4.24%6.021.31
10/232792812762770%298,200194億9938万-2.46%6.151.34
10/22278280273277-1.07%278,900194億9384万-2.46%6.151.34
10/21277282275280+1.08%257,300197億496万-1.41%6.221.35
10/20287290269277-4.15%919,400194億9384万-2.12%6.151.34
10/19283289281289+2.12%299,600203億3834万+2.48%6.421.39
10/16285291281283-0.7%600,800199億1609万+1.07%6.291.37
10/152802872782850%438,500200億5684万+2.52%6.331.38
10/14289290283285-2.06%405,400200億5684万+3.26%6.331.38
10/13289294287291+1.75%389,400204億7909万+6.2%6.461.4
10/09288290280286+0.35%675,800201億2721万+4.76%6.351.38
10/08292298282285-4.68%776,100200億5684万+4.78%6.331.38
10/07299301293299+0.67%364,900210億4209万+10.33%6.641.44
10/06304307295297-1.98%876,800209億134万+10%6.61.43
10/05289303285303+6.32%1,329,800213億2359万+13.06%6.731.46
10/02283289278285+0.71%599,700200億5684万+7.14%6.331.38
10/01276285275283+2.54%900,900199億1609万+7.2%6.291.37
09/30278281275276+0.73%436,300194億2898万+4.94%6.131.33
09/29279283272274-4.2%661,700192億8819万+4.18%6.091.32
09/28280289276286+2.14%802,200201億3293万+8.33%6.351.38
09/25285286270280-2.1%851,500197億1056万+6.06%6.221.35
09/24277286276286+1.06%670,800201億2435万+7.52%6.411.39
09/18277285276283+0.71%731,400199億1326万+6.39%6.351.38
09/17267281267281+5.24%996,100197億7253万+5.24%6.31.37
09/16277278267267-3.26%786,400187億8742万0%5.991.3
09/15275280273276-1.08%515,300194億2070万+2.99%6.191.34
09/14281284271279-0.36%1,121,200196億3180万+4.1%6.261.36
09/11271281267280+5.26%1,525,800197億216万+4.48%6.281.36
09/10254268253266+7.26%2,116,600187億1705万-0.75%5.971.3
09/09236248236248+9.25%841,400174億5049万-7.46%5.561.21
09/08233241226227-2.16%498,500159億7282万-15.61%5.091.11
09/07232241227232-2.11%681,900163億2465万-14.07%5.21.13
09/04252255231237-6.69%1,013,800166億7647万-12.55%5.321.15
09/03264265251254-1.55%509,100178億7268万-6.62%5.71.24
09/02240261237258+2.38%950,900181億5414万-5.15%5.791.26
09/01266266252252-5.26%705,700177億3195万-7.35%5.651.23
08/31267268263266-0.37%388,400187億1705万-2.21%5.971.3
08/28268270265267+1.91%571,700187億8742万-1.48%5.991.3
08/27264268260262+2.34%1,209,500184億3560万-3.32%5.881.28
08/26245257241256+10.82%1,315,600180億1341万-5.19%5.741.25
08/25219254202231-4.94%3,076,500162億5428万-14.44%5.181.13
08/24270280239243-14.74%2,518,200170億9745万-10.33%5.451.18
08/21286294282285-5%1,355,400200億5256万+5.17%6.391.39
08/20285300284300+2.39%1,179,400211億796万+11.52%6.731.46
08/19307307285293-5.79%1,742,400206億1544万+9.74%6.571.43
08/18310316303311+2.3%2,277,300218億8192万+17.36%6.971.52
08/17292308292304+3.05%1,648,200213億8940万+16.03%6.821.48
08/14288303286295+2.79%2,306,700207億5616万+13.9%6.621.44
08/13285292284287-1.37%1,027,800201億9328万+11.67%6.441.4
08/12287294278291+2.11%1,949,700204億7472万+14.12%6.531.42
08/11276286274285+3.64%2,339,000200億5256万+12.2%6.391.39
08/10267275265275+4.17%835,500193億4896万+9.13%6.171.34
08/07276279262264-4.35%1,546,700185億7501万+4.76%5.921.29
08/06277281275276+1.1%1,579,300194億1932万+9.52%6.191.34
08/05262277261273+5%1,963,700192億824万+8.76%6.121.33
08/04257263254260+1.96%848,100182億9357万+4%5.831.27