株価チャート

2015/08/03～2015/12/29

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
12/29567576567573+1.42%8,70036億6074万+1.6%12.811.14
12/28563566563565+0.53%7,90036億963万+0.18%12.631.12
12/25567567560562-0.18%9,60035億9047万-0.35%12.561.12
12/24565565558563-0.18%10,30035億9686万-0.18%12.581.12
12/22566567561564-0.18%5,40036億324万0%12.61.12
12/21560567556565+0.36%8,00036億963万+0.18%12.631.12
12/185635635595630%3,20035億9686万0%12.581.12
12/17563574563563+0.36%4,70035億9686万0%12.581.12
12/16561565560561+0.36%5,50035億8408万-0.36%12.541.11
12/15563563558559-0.71%7,60035億7130万-0.71%12.491.11
12/14563565560563-0.35%6,00035億9686万0%12.581.12
12/11567569565565-0.18%3,50036億963万+0.36%12.631.12
12/10559574558566-1.05%15,40036億1602万+0.71%12.651.12
12/095715725695720%7,40036億5435万+1.78%12.781.13
12/08573576571572+1.06%21,90036億5435万+1.96%12.781.13
12/07564567564566+0.53%2,90036億1602万+0.89%12.651.12
12/04565565557563-0.53%14,60035億9686万+0.36%12.581.12
12/03566570566566+0.18%4,80036億1602万+0.89%12.651.12
12/02568569565565+0.18%8,80036億963万+0.71%12.631.12
12/015675685645640%5,20036億324万+0.36%12.61.12
11/305675675645640%1,80036億324万+0.36%12.61.12
11/275645655645640%2,60036億324万+0.18%12.61.12
11/26560564560564+0.71%6,00036億324万+0.18%12.61.12
11/255615635605600%5,30035億7769万-0.71%12.511.11
11/24560563560560+0.18%2,10035億7769万-0.71%12.511.11
11/20560562558559-0.18%3,10035億7130万-1.06%12.491.11
11/195605675585600%6,00035億7769万-1.06%12.511.11
11/18568569550560-1.41%15,30035億7769万-1.06%12.511.11
11/17561575561568+1.43%9,80036億2880万+0.18%12.691.13
11/16554560554560+0.9%3,90035億7769万-1.23%12.511.11
11/13556559555555-0.72%7,50035億4575万-2.12%12.41.1
11/125595595565590%3,60035億7130万-1.41%12.491.11
11/11560561558559+0.36%3,70035億7130万-1.58%12.491.11
11/10560562557557-0.54%3,40035億5852万-2.11%12.451.11
11/09559562557560+0.72%4,40035億7769万-1.58%12.511.11
11/06555558555556+0.18%3,30035億5213万-2.46%12.431.1
11/05558560555555-0.54%3,60035億4575万-2.63%12.41.1
11/04555560555558-0.36%5,10035億6491万-2.28%12.471.11
11/02560561556560-0.36%2,90035億7769万-2.1%12.511.11
10/30560562554562+0.36%6,30035億9047万-1.92%12.561.12
10/295605625535600%6,60035億7769万-2.44%12.521.11
10/28555566551560-3.78%31,60035億7769万-2.44%12.521.11
10/27573582573582+1.04%36,00037億1824万+1.22%13.011.15
10/26575577575576+0.17%17,50036億7991万+0.35%12.871.14
10/23577579575575-0.17%20,40036億7352万+0.17%12.851.14
10/22578578575576-0.35%7,10036億7991万+0.35%12.871.14
10/21579579576578+0.17%5,80036億9269万+0.87%12.921.15
10/20574577573577+0.17%12,90036億8630万+0.87%12.91.14
10/19575576574576+0.17%4,70036億7991万+0.7%12.871.14
10/16574575573575+0.17%6,70036億7352万+0.7%12.851.14
10/155745755735740%2,90036億6713万+0.88%12.831.14
10/14574577573574+0.17%4,30036億6713万+0.88%12.831.14
10/13572574572573+0.53%6,50036億6074万+0.7%12.811.14
10/09570572570570+0.71%5,10036億4158万+0.18%12.741.13
10/08571571566566-0.53%5,90036億1602万-0.53%12.651.12
10/07573574565569-0.52%14,10036億3519万0%12.721.13
10/065725765715720%14,00036億5435万+0.53%12.781.13
10/05570573570572-0.17%9,00036億5435万+0.53%12.781.13
10/02568574565573+0.7%1,70036億6074万+0.7%12.811.14
10/01578579560569-1.56%10,90036億3519万+0.18%12.721.13
09/30578581578578-0.17%5,40036億9269万+1.94%12.921.15
09/29585589579579-1.03%8,10036億9908万+2.12%12.941.15
09/28579587579585+1.04%12,60037億3741万+2.99%13.071.16
09/25579579555579+0.52%14,00036億9908万+1.94%12.941.15
09/24571578567576+0.7%8,10036億7991万+1.23%12.871.14
09/18574574572572-0.35%2,60036億5435万+0.53%12.781.13
09/17572574570574+0.53%2,00036億6713万+0.7%12.831.14
09/16572572569571+1.06%1,50036億4797万+0.18%12.761.13
09/15568569565565-0.35%7,90036億963万-1.05%12.631.12
09/14571571567567+1.98%2,60036億2241万-0.87%12.671.13
09/11569569555556-0.54%2,20035億5213万-2.97%12.431.1
09/10572572552559-2.1%5,60035億7130万-2.61%12.491.11
09/09565572556571+4.77%9,20036億4797万-0.87%12.761.13
09/08537564537545+1.68%7,10034億8186万-5.38%12.181.08
09/07547557535536-5.3%17,70034億2436万-7.27%11.981.06
09/04564567532566-1.22%5,70036億1602万-2.58%12.651.12
09/03579579560573-0.69%3,50036億6074万-1.55%12.811.14
09/02570585569577+0.87%3,40036億8630万-1.03%12.91.14
09/01575580572572-0.35%3,00036億5435万-1.89%12.781.13
08/31575577574574+0.17%1,80036億6713万-1.71%12.831.14
08/28579581570573-0.17%9,10036億6074万-2.05%12.811.14
08/27574575572574+2.87%4,20036億6713万-1.88%12.831.14
08/26548567548558+1.82%5,50035億6491万-4.78%12.471.11
08/25490548467548+1.48%21,20035億102万-6.64%12.251.09
08/24582582521540-8.16%27,40034億4991万-8.32%12.071.07
08/21600600588588-0.68%8,30037億5657万-0.34%13.141.17
08/20590594590592+0.34%2,60037億8213万+0.34%13.231.17
08/19600601590590-1.01%17,40037億6935万0%13.191.17
08/18590597590596+0.85%2,50038億768万+1.02%13.321.18
08/17595596590591+0.51%3,80037億7574万+0.34%13.211.17
08/14587588586588+0.17%1,50037億5657万-0.17%13.141.17
08/13586588585587-0.34%2,80037億5019万-0.17%13.121.16
08/12590593588589-0.17%2,60037億6296万+0.17%13.161.17
08/115965965905900%4,20037億6935万+0.34%13.191.17
08/10591595590590-0.17%3,80037億6935万+0.51%13.191.17
08/075915955905910%2,80037億7574万+0.68%13.211.17
08/06598598591591-0.17%4,80037億7574万+0.85%13.211.17
08/05595595591592-0.5%2,50037億8213万+1.02%13.231.17
08/04596597592595+1.02%5,10038億130万+1.54%13.31.18
08/03600600583589-0.84%11,80037億6296万+0.68%13.161.17