株価チャート

2015/07/16～2015/12/11

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
12/11317321311313+1.29%2,229,400440億1194万+1.62%-16.59
12/10309319306309-1.28%2,066,400434億4949万+0.98%-16.38
12/09322323312313-3.4%2,677,600440億1194万+2.62%-16.59
12/08332336323324-2.99%2,079,200455億5868万+6.23%-17.18
12/07334339333334+0.91%1,308,400469億6482万+9.87%-17.71
12/04331335330331-2.36%2,000,800465億4298万+9.24%-17.55
12/033403423383390%1,224,700476億6788万+12.62%-17.97
12/02339348337339-1.17%2,882,600476億6788万+13%-17.97
12/01343367331343+0.59%15,568,800482億3034万+14.72%-18.18
11/30360360337341-4.75%6,396,300479億4911万+14.43%-18.08
11/27362368354358-3.24%10,937,400503億3953万+20.54%-18.98
11/26324370324370+16.72%25,829,800520億2689万+25.42%-19.61
11/25327331315317-4.23%4,428,900445億7439万+8.19%-16.8
11/24318336318331+8.17%9,509,000465億4298万+13.36%-17.55
11/20295309290306+6.25%8,141,800430億2765万+4.79%-16.22
11/19271312269288+7.06%11,075,900404億9661万-1.37%-15.27
11/18271272268269-0.37%762,900378億2496万-8.19%-14.26
11/17272272268270+0.75%825,600379億6557万-8.47%-14.31
11/16267271267268-1.11%736,700376億8434万-9.76%-14.21
11/13270272267271-0.73%854,300381億618万-9.36%-14.37
11/12275279273273-0.36%836,800383億8741万-9.3%-14.47
11/11275278273274-0.36%994,000385億2802万-9.57%-14.52
11/10275281274275-0.36%1,667,400386億6864万-9.84%-14.58
11/09278282274276+1.1%1,710,600388億925万-9.8%-14.63
11/06273278271273+1.49%1,624,000383億8741万-11.36%-14.47
11/05282283264269-4.95%3,173,000378億2496万-12.94%-14.26
11/04297298282283-4.07%2,186,100397億9354万-9%-15
11/02298305295295-1.67%1,111,100414億8090万-5.45%-15.64
10/30310310300300-3.23%1,758,600421億8397万-4.46%-15.9
10/29291312291310+4.73%3,185,000435億9010万-1.59%-16.43
10/28311312296296-4.82%2,528,500416億2151万-6.33%-15.69
10/27313315311311-0.96%899,700437億3071万-1.89%-16.49
10/263163173133140%1,248,000441億5255万-1.26%-16.65
10/23313316312314+1.29%1,072,100441億5255万-1.57%-16.65
10/22312318309310-0.96%1,062,200435億9010万-2.82%-16.43
10/21312314310313+0.64%627,600440億1194万-1.88%-16.59
10/20315321311311+0.32%1,769,900437億3071万-2.81%-16.49
10/19316316310310-1.59%817,600435億9010万-3.43%-16.43
10/16317320313315+0.32%644,200442億9317万-1.87%-16.7
10/153123183113140%606,800441億5255万-2.48%-16.65
10/14319321313314-2.48%957,400441億5255万-2.79%-16.65
10/13319324319322+0.31%779,600452億7746万-0.92%-17.07
10/09322326316321+0.31%1,045,900451億3684万-0.62%-17.02
10/08323334320320-0.93%1,482,300449億9623万-0.31%-16.96
10/07315330313323+2.54%1,809,500454億1807万+0.62%-17.12
10/06318319315315+0.96%720,800442億9317万-1.56%-16.7
10/05311319310312+0.65%1,103,900438億7133万-1.89%-16.54
10/02310313308310-0.96%785,500435億9010万-2.21%-16.43
10/01312316309313+0.32%817,600440億1194万-0.63%-16.59
09/30311315311312+0.65%577,400438億7133万-0.64%-16.54
09/29320322307310-3.73%986,200435億9010万-1.27%-16.43
09/28322330321322-1.23%889,300452億7746万+1.9%-17.07
09/25328340321326-1.81%2,124,900458億3991万+2.84%-17.28
09/24328369318332-0.6%5,956,900466億8359万+4.08%-17.6
09/18338351329334-1.18%2,147,400469億6482万+4.38%-17.71
09/17341347336338+0.6%1,855,100475億2727万+5.3%-17.92
09/16323353316336+6.33%5,590,400472億4604万+4.02%-17.81
09/15307326306316+0.64%2,408,600444億3378万-2.47%-16.75
09/14328333314314-3.38%2,052,300441億5255万-3.98%-16.65
09/11323333322325-0.61%1,803,800456億9930万-1.22%-17.23
09/10326334325327-2.97%1,785,500459億8052万-1.21%-17.33
09/09340344331337+3.69%2,653,600473億8666万+1.2%-17.86
09/08342351320325-4.69%3,243,200456億9930万-2.99%-17.23
09/07324362313341+2.71%10,520,300479億4911万+1.19%-18.08
09/04373394323332-7%30,676,600466億8359万-2.35%-17.6
09/03287357281357+28.88%27,094,600501億9892万+4.08%-18.92
09/02272286271277-2.12%1,223,800389億4986万-19.94%-14.68
09/01301304283283-5.98%1,484,300397億9354万-19.37%-15
08/31295311292301+2.73%2,027,500423億2458万-15.45%-15.96
08/28285295284293+5.02%1,704,500411億9967万-18.61%-15.53
08/27281293279279-2.45%2,649,000392億3109万-23.56%-14.79
08/26274292270286+8.75%2,812,600402億1538万-22.7%-15.16
08/25262296252263-5.4%4,041,000369億8128万-29.87%-13.94
08/24308313277278-14.2%3,978,400390億9048万-26.84%-14.74
08/21340340320324-7.95%2,019,300455億5868万-15.63%-17.18
08/20360361350352-2.22%1,197,500494億9586万-8.81%-18.66
08/19364364356360-0.83%524,100506億2076万-6.98%-19.08
08/18356365356363+0.28%493,500510億4260万-6.44%-19.24
08/17368373360362-1.09%721,100509億199万-6.7%-19.19
08/14363370363366-0.81%381,000514億6444万-5.67%-19.4
08/13370370360369-1.07%960,100518億8628万-4.65%-19.56
08/12375377372373-0.8%412,000524億4873万-3.62%-19.77
08/11377379375376+0.27%427,100528億7057万-3.09%-19.93
08/10376380372375-0.27%568,300527億2996万-3.35%-19.88
08/07380392375376-1.57%1,794,700528億7057万-3.34%-19.93
08/06382383380382+0.26%557,700537億1425万-1.8%-20.25
08/053803883803810%589,400535億7364万-2.31%-20.2
08/04396400380381-4.51%1,363,800535億7364万-2.56%-20.2
08/03412415398399-5%1,312,800561億468万+1.79%-21.15
07/31420431410420-1.18%5,981,000590億5756万+6.6%-22.26
07/30408425398425+5.99%4,778,600597億6062万+7.87%-22.53
07/29413414398401-2.2%1,520,200563億8590万+1.78%-21.26
07/28406414404410-0.97%1,304,400576億5142万+3.8%-21.73
07/27405415397414+1.72%1,495,400582億1388万+4.55%-21.95
07/24400415392407+0.74%2,058,300572億2958万+2.78%-21.58
07/23412413402404-1.22%1,980,300568億774万+1.76%-21.42
07/22382442381409+5.68%15,762,800572億9159万+2.76%-21.6
07/21386388384387+0.52%562,600542億989万-3.01%-20.44
07/17382386380385+1.05%581,900539億2973万-3.99%-20.33
07/163773813753810%537,500533億6942万-5.46%-20.12