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
12/3010111010-9.09%4,335,20039億6835万0%16.691.15
12/29911911+22.22%7,236,70043億6519万+10%18.361.27
12/2871079+28.57%10,060,30035億7151万-10%15.021.04
12/2578770%4,254,40027億7784万-30%11.680.81
12/248977-12.5%18,382,10027億7784万-30%11.680.81
12/2289880%3,883,70031億7468万-20%13.350.92
12/2189880%1,444,60031億7468万-20%13.350.92
12/1889880%2,708,20031億7468万-27.27%13.350.92
12/1799780%13,223,30031億7468万-27.27%13.350.92
12/168988-11.11%768,40031億7468万-27.27%13.350.92
12/159989+12.5%1,565,40035億7151万-18.18%15.021.04
12/149988-11.11%1,795,90031億7468万-27.27%13.350.92
12/11910890%9,526,60035億7151万-18.18%15.021.04
12/10910990%6,420,70035億7151万-25%15.021.04
12/0991099-10%5,167,70035億7151万-25%15.021.04
12/0810119100%15,573,30039億6835万-16.67%16.691.15
12/0710119100%12,318,40039億6835万-16.67%16.691.15
12/041112910-16.67%8,094,10039億6835万-16.67%16.691.15
12/0312121112+9.09%1,154,70047億6202万0%20.031.38
12/02121211110%953,30043億6519万-8.33%18.361.27
12/0112121111-8.33%1,176,70043億6519万-15.38%18.361.27
11/3011121112+9.09%1,728,80047億6202万-7.69%20.031.38
11/271212911-8.33%13,311,60043億6519万-15.38%18.361.27
11/26121311120%4,643,10047億6202万-7.69%20.031.38
11/25121311120%3,611,50047億6202万-7.69%20.031.38
11/2412131212-7.69%2,070,90047億6202万-7.69%20.031.38
11/20121312130%6,511,30051億5886万0%21.71.5
11/1913131213+8.33%8,863,60051億5886万0%21.71.5
11/1812131212-7.69%371,50047億6202万-7.69%20.031.38
11/1712131113+8.33%2,095,90051億5886万0%21.71.5
11/16121311120%1,481,20047億6202万-7.69%20.031.38
11/13121311120%2,460,80047億6202万-7.69%20.031.38
11/12121312120%1,468,20047億6202万-14.29%20.031.38
11/11121312120%4,467,70047億6202万-14.29%20.031.38
11/10121312120%1,475,10047億6202万-14.29%20.031.38
11/09121312120%918,70047億6202万-14.29%20.031.38
11/06121312120%1,194,00047億6202万-14.29%20.031.38
11/0513141112-7.69%11,324,20047億6202万-14.29%20.031.38
11/0413141313-7.14%2,072,10051億5886万-7.14%21.71.5
11/02141413140%137,40055億5569万0%23.371.61
10/30131413140%514,50055億5569万0%23.371.61
10/29141413140%342,10055億5569万0%23.371.61
10/28141413140%425,90055億5569万0%23.371.61
10/27141413140%499,00055億5569万0%23.371.61
10/26151513140%2,930,70055億5569万0%23.371.61
10/23131413140%1,438,70055億5569万0%23.371.61
10/2214141314+7.69%673,80055億5569万0%23.371.61
10/2113141313-7.14%569,80051億5886万-7.14%21.71.5
10/20141413140%362,80055億5569万0%23.371.61
10/19141413140%958,80055億5569万0%23.371.61
10/1614151314-6.67%3,542,40055億5569万0%23.371.61
10/1514151315+7.14%1,544,80059億5253万+7.14%25.041.73
10/1415151314-6.67%2,444,60055億5569万0%23.371.61
10/1314151415+7.14%1,567,30059億5253万+7.14%25.041.73
10/09141513140%2,465,20055億5569万0%23.371.61
10/08141413140%876,50055億5569万0%23.371.61
10/07141513140%3,230,90055億5569万0%23.371.61
10/06141514140%2,137,10055億5569万0%23.371.61
10/05141513140%1,346,30055億5569万0%23.371.61
10/02141413140%938,20055億5569万0%23.371.61
10/01141513140%848,10055億5569万0%23.371.61
09/30141513140%2,668,30055億5569万0%23.371.61
09/2915151314-6.67%4,233,80055億5569万0%23.371.61
09/2814161415+15.38%4,029,40059億5253万+7.14%25.041.73
09/2513141313-7.14%627,80051億5886万-7.14%21.71.5
09/24141413140%788,50055億5569万0%23.371.61
09/18131513140%3,651,50055億5569万0%23.371.61
09/1714151314+7.69%5,829,20055億5569万0%23.371.61
09/16131413130%339,30051億5886万-7.14%21.71.5
09/15131413130%1,246,70051億5886万-7.14%21.71.5
09/1414141313-7.14%592,30051億5886万-7.14%21.71.5
09/11131413140%1,025,80055億5569万0%23.371.61
09/1013141314+7.69%1,050,30055億5569万-6.67%23.371.61
09/09131413130%1,227,20051億5886万-13.33%21.71.5
09/08131412130%1,595,70051億5886万-13.33%21.71.5
09/07131412130%2,183,70051億5886万-13.33%21.71.5
09/0414141213-7.14%4,404,70051億5886万-13.33%21.71.5
09/03141514140%1,107,40055億5569万-6.67%23.371.61
09/0213151314+7.69%3,574,50055億5569万-6.67%23.371.61
09/0113141313-7.14%809,90051億5886万-13.33%21.71.5
08/31141513140%1,062,80055億5569万-12.5%23.371.61
08/28141513140%2,656,50055億5569万-12.5%23.371.61
08/27141413140%1,612,30055億5569万-12.5%23.371.61
08/2612141214+16.67%4,717,10055億5569万-12.5%23.371.61
08/2510131012-7.69%11,101,50047億6202万-25%20.031.38
08/2415151313-13.33%7,396,10051億5886万-18.75%21.71.5
08/2116161515-6.25%784,40059億5253万-11.76%25.041.73
08/20161615160%2,111,00063億4936万-5.88%26.711.84
08/19161716160%1,075,10063億4936万-5.88%26.711.84
08/18161716160%892,80063億4936万-5.88%26.711.84
08/17161716160%1,460,40063億4936万-5.88%26.711.84
08/14161715160%1,276,70063億4936万-5.88%26.711.84
08/13161715160%1,745,70063億4936万-5.88%26.711.84
08/12161715160%7,038,10063億4936万-5.88%26.711.84
08/11161715160%3,415,50063億4936万-5.88%26.711.84
08/10161716160%2,854,10063億4936万-5.88%26.711.84
08/07161716160%1,720,20063億4936万-5.88%26.711.84
08/06161716160%778,70063億4936万-5.88%26.711.84
08/05171716160%1,077,10063億4936万-5.88%26.711.84
08/0417171616-5.88%797,50063億4936万-5.88%26.711.84