株価チャート

2015/08/03～2015/12/30

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
12/30294296294296+0.34%2,40042億2553万-0.67%8.671.58
12/29294295294295-0.34%2,60042億1125万-1.01%8.651.57
12/28295296293296-1.33%2,50042億2553万-0.67%8.671.58
12/25293301293300+0.67%9,30042億8263万+0.67%8.791.6
12/24301301293298-0.33%14,70042億5408万0%8.731.59
12/22299300298299-0.33%8,70042億6835万+0.34%8.761.59
12/213003012983000%8,80042億8263万+1.01%8.791.6
12/18299302297300+0.33%7,90042億8263万+1.01%8.791.6
12/17300300298299-0.33%50042億6835万+0.67%8.761.59
12/16297300297300+1.01%1,40042億8263万+1.01%8.791.6
12/15300301297297-0.67%1,60042億3980万+0.34%8.71.58
12/14298299294299-1.32%15,50042億6835万+1.01%8.761.59
12/11299314299303+1.68%15,60043億2546万+2.36%8.881.62
12/10299300297298-0.67%2,00042億5408万+0.68%8.731.59
12/09299302296300-0.99%3,80042億8263万+1.01%8.791.6
12/08302303302303+0.33%1,80043億2546万+2.02%8.881.62
12/07304304299302+1%14,80043億1118万+1.34%8.851.61
12/04299303298299+1.01%5,50042億6835万+0.34%8.761.59
12/03298300296296+0.34%8,10042億2553万-0.67%8.671.58
12/02296296295295-0.34%1,50042億1125万-1.01%8.651.57
12/01296298294296-0.34%5,90042億2553万-0.67%8.671.58
11/30297298293297+0.68%5,70042億3980万-0.34%8.71.58
11/27295296293295+0.34%10,10042億1125万-1.01%8.651.57
11/26294295293294+0.68%2,60041億9698万-1.67%8.621.57
11/25295295292292-1.02%6,00041億6843万-2.34%8.561.56
11/24296297294295-0.34%6,90042億1125万-1.34%8.651.57
11/202972972922960%6,00042億2553万-1%8.671.58
11/192972992942960%4,80042億2553万-1%8.671.58
11/18296297295296+0.34%2,40042億2553万-1%8.671.58
11/17292295292295+1.03%6,00042億1125万-1.34%8.651.57
11/16294295292292-1.35%9,60041億6843万-2.34%8.561.56
11/13290296290296+1.72%4,20042億2553万-1%8.671.58
11/122912912872910%11,80041億5415万-2.35%8.531.55
11/11292292288291-0.34%15,80041億5415万-2.35%8.531.55
11/10297297291292-1.35%14,00041億6843万-2.34%8.561.56
11/09301308291296-0.67%42,90042億2553万-1%8.671.58
11/06300300298298-1.97%6,00042億5408万-0.33%8.731.59
11/05311311300304-2.56%26,90043億3973万+1.67%8.911.62
11/04314315306312-0.64%14,30044億5394万+4.7%9.141.66
11/02323324309314-0.32%30,70044億8249万+5.37%9.21.67
10/30297340297315+5.7%136,00044億9676万+5.7%9.231.68
10/29296299296298-0.67%2,70042億5408万+0.34%8.731.59
10/283003002973000%1,20042億8263万+1.01%8.791.6
10/27300301299300+0.67%2,00042億8263万+1.01%8.791.6
10/26302302289298-1%14,30042億5408万+0.34%8.731.59
10/23304304297301-0.33%5,90042億9691万+1.01%8.821.61
10/22299302298302+0.33%1,00043億1118万+1.68%8.851.61
10/21299301295301+1.01%8,20042億9691万+1.35%8.821.61
10/202993042952980%10,60042億5408万+0.34%8.731.59
10/19295304295298+0.68%3,20042億5408万+0.34%8.731.59
10/16294304293296+1.02%3,20042億2553万0%8.671.58
10/152922932922930%50041億8270万-1.35%8.591.56
10/14294299293293-0.68%2,10041億8270万-1.35%8.591.56
10/13292300292295+1.03%2,10042億1125万-1.01%8.651.57
10/092922932902920%3,60041億6843万-2.01%8.561.56
10/08290292290292+0.34%1,80041億6843万-2.34%8.561.56
10/07293293291291-0.34%2,90041億5415万-3%8.531.55
10/062922922912920%2,30041億6843万-2.67%8.561.56
10/05295295290292-1.02%1,80041億6843万-2.99%8.561.56
10/02296296290295-0.34%4,60042億1125万-2.32%8.651.57
10/01291296291296-1%6,30042億2553万-1.99%8.671.58
09/30299299294299+0.34%4,00042億6835万-0.99%8.761.59
09/29299300291298-1%3,70042億5408万-1.65%8.731.59
09/28297304297301-0.99%3,70042億9691万-0.66%8.821.61
09/24311311295304+0.33%3,90043億3973万0%8.911.62
09/18297304297303-0.33%2,00043億2546万-0.33%8.881.62
09/17295304295304+0.33%3,50043億3973万-0.33%8.911.62
09/16292303292303+1%2,00043億2546万-0.66%8.881.62
09/15294300291300+0.33%2,70042億8263万-1.96%8.791.6
09/14299299291299+0.34%2,80042億6835万-2.61%8.761.59
09/11295298291298+1.36%5,10042億5408万-3.25%8.731.59
09/10295295290294-1.01%3,10041億9698万-4.85%8.621.57
09/09294297292297+1.71%5,50042億3980万-4.19%8.71.58
09/08295295288292+1.04%2,30041億6843万-6.11%8.561.56
09/07297305288289-5.25%7,70041億2560万-7.37%8.471.54
09/04305305300305-0.33%3,20043億5401万-2.56%8.941.63
09/03305306305306+0.33%2,20043億6828万-2.55%8.971.63
09/02299305299305-0.33%1,20043億5401万-3.17%8.941.63
09/01309309300306-0.97%8,00043億6828万-3.16%8.971.63
08/31310310306309-0.32%6,90044億1111万-2.52%9.061.65
08/28306310305310-0.32%7,20044億2538万-2.21%9.081.65
08/27310314304311-2.2%4,10044億3966万-2.2%9.111.66
08/26290318290318+6.35%5,30045億3959万-0.31%9.321.7
08/25283300283299+1.01%11,80042億6835万-6.27%8.761.59
08/24300300283296-4.21%21,70042億2553万-7.5%8.671.58
08/21307310305309-0.32%12,50044億1111万-3.74%9.061.65
08/20315316310310-1.27%8,00044億2538万-3.73%9.081.65
08/193143143093140%3,70044億8249万-2.79%9.21.67
08/18316316303314-0.63%19,60044億8249万-2.79%9.21.67
08/17317317314316-0.32%15,20045億1104万-2.47%9.261.69
08/14316317313317+0.32%8,90045億2531万-2.16%9.291.69
08/13320323315316-1.56%13,30045億1104万-2.47%9.261.69
08/12325327319321-2.73%7,50045億8241万-0.93%9.411.71
08/11323331319330+0.61%16,20047億1089万+1.85%9.671.76
08/10317378317328+3.47%124,60046億8234万+1.55%9.611.75
08/07320321316317-1.55%4,70045億2531万-1.86%9.291.69
08/06316322316322+1.9%1,30045億9669万-0.31%9.441.72
08/05314322314316-1.25%3,90045億1104万-2.17%9.261.69
08/04320320320320-0.62%10045億6814万-0.93%9.381.71
08/033273273113220%2,90045億9669万-0.31%9.441.72