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
12/30464465457465+0.43%3,80048億1120万-5.49%17.130.45
12/29470474460463-2.53%12,80047億9051万-6.46%17.060.45
12/28480480470475-0.21%16,70049億1467万-4.43%17.50.46
12/25481483476476-1.04%54,50049億2502万-4.42%17.540.46
12/24480482475481+0.21%14,10049億7675万-3.41%17.720.46
12/22477481476480+0.63%5,10049億6640万-3.81%17.680.46
12/21482483470477-1.24%13,80049億3536万-4.22%17.570.46
12/18481485480483+0.63%14,20049億9744万-2.82%17.790.47
12/17476484476480+1.05%10,40049億6640万-3.23%17.680.46
12/16486486475475-1.86%16,00049億1467万-4.04%17.50.46
12/15488490472484-2.02%20,40050億779万-2.22%17.830.47
12/14498499480494-1%18,00051億1126万0%18.20.48
12/11498501497499-0.4%8,00051億6299万+1.22%18.380.48
12/10499502491501-0.99%17,80051億8368万+2.04%18.460.48
12/09510511504506-1.56%6,60052億3542万+3.48%18.640.49
12/08516520509514+0.19%6,90053億1819万+5.54%18.940.5
12/07505522505513+2.81%16,60053億784万+5.99%18.90.5
12/04499503495499-0.4%12,90051億6299万+3.74%18.380.48
12/035015045005010%6,30051億8368万+4.38%18.460.48
12/02500506500501-0.79%11,80051億8368万+4.81%18.460.48
12/015055085045050%4,20052億2507万+5.87%18.60.49
11/30506507504505-0.2%4,20052億2507万+6.32%18.60.49
11/27511511502506-1.94%22,80052億3542万+6.98%18.640.49
11/26507518504516+1.78%8,60053億3888万+9.32%19.010.5
11/25520521506507-2.87%28,70052億4576万+8.1%18.680.49
11/24544544517522-2.43%39,80054億96万+11.78%19.230.5
11/20499539494535+8.52%67,90055億3547万+15.05%19.710.52
11/19482493475493+2.07%16,80051億91万+6.48%18.160.48
11/18487490474483-0.41%8,80049億9744万+4.32%17.790.47
11/17469498464485+4.98%27,40050億1814万+4.75%17.870.47
11/16459467459462+0.43%5,50047億8016万0%17.020.45
11/13457464455460+0.66%8,50047億5947万-0.43%16.950.44
11/12460460456457-0.65%7,80047億2843万-0.87%16.840.44
11/114604634574600%6,90047億5947万-0.22%16.950.44
11/10455462455460-0.65%3,30047億5947万+0.22%16.950.44
11/09460463458463+0.65%4,50047億9051万+1.09%17.060.45
11/06464464460460-2.54%5,50047億5947万+1.1%16.950.44
11/05474474460472+6.07%35,00048億8363万+4.19%17.390.46
11/044504504404450%7,60046億427万-1.33%16.390.43
11/02441447441445+1.14%3,80046億427万-0.89%16.390.43
10/30447450440440-2.22%8,90045億5254万-1.57%16.210.43
10/29462465448450-3.23%9,10046億5600万+0.9%16.580.44
10/284704704624650%2,30048億1120万+4.73%17.130.45
10/27460480460465+0.22%5,90048億1120万+5.44%17.130.45
10/26459468458464+1.53%3,60048億86万+5.94%17.090.45
10/23456460456457+0.22%4,60047億2843万+5.06%16.840.44
10/22474474454456-2.77%7,60047億1808万+5.56%16.80.44
10/21460470460469+2.4%4,50048億5259万+9.07%17.280.45
10/20458461454458+0.66%5,70047億3878万+7.51%16.870.44
10/19463466453455-3.6%9,90047億774万+7.31%16.760.44
10/16479479457472-2.68%23,70048億8363万+12.11%17.390.46
10/15483491483485-1.22%5,10050億1814万+16.03%17.870.47
10/14488500480491+1.66%18,50050億8022万+18.6%18.090.47
10/13466484466483+4.09%13,50049億9744万+17.52%17.790.47
10/09455464453464+2.88%3,70048億86万+13.73%17.090.45
10/08449459449451+1.35%5,50046億6635万+11.08%16.620.44
10/07443453443445+0.68%10,80046億427万+9.88%16.390.43
10/06424449421442+4.25%17,60045億7323万+9.41%16.280.43
10/05421424417424+0.71%8,10043億8699万+5.47%15.620.41
10/02410421410421+3.44%13,70043億5595万+4.99%15.510.41
10/01410410405407-0.49%3,70042億1109万+2.01%14.990.39
09/30404409402409+1.74%7,50042億3179万+2.51%15.070.4
09/29403420401402-0.99%16,80041億5936万+0.75%14.810.39
09/28403408401406+1.5%7,40042億75万+1.25%14.960.39
09/25407407399400-1.72%3,30041億3867万-0.5%14.740.39
09/24401407401407+1.75%15,10042億1109万+0.74%14.990.39
09/18392400392400+2.04%3,70041億3867万-1.23%14.740.39
09/17393395388392+1.03%4,30040億5589万-3.45%14.440.38
09/16392393388388-0.77%2,50040億1451万-4.9%14.290.38
09/15399399383391+1.3%7,70040億4555万-4.87%14.40.38
09/14400403377386-1.78%26,00039億9381万-6.54%14.220.37
09/11390396390393+0.77%1,80040億6624万-5.53%14.480.38
09/10386397386390-1.76%2,40040億3520万-7.36%14.370.38
09/09390398386397+3.12%6,40041億763万-6.37%14.630.38
09/08393394385385-0.77%3,50039億8347万-10.05%14.180.37
09/07392394388388-1.02%4,80040億1451万-10.19%14.290.38
09/04412412382392-3.45%13,80040億5589万-10.09%14.440.38
09/03413419405406-1.46%4,30042億75万-7.73%14.960.39
09/02410423410412-1.44%18,00042億6283万-7.21%15.180.4
09/01423423415418-1.88%9,90043億2491万-6.7%15.40.4
08/31420426415426+3.15%8,10044億768万-5.33%15.690.41
08/28401413401413+4.29%13,10042億7318万-8.83%15.220.4
08/27408411392396-1%9,80040億9728万-13.35%14.590.38
08/26402406385400+4.71%10,00041億3867万-13.42%14.740.39
08/25380409351382-3.29%43,70039億5243万-18.2%14.070.37
08/24411411388395-5.5%44,60040億8693万-16.31%14.550.38
08/21436436418418-5.86%33,70043億2491万-12.37%15.40.4
08/20442455441444+0.45%13,30045億9392万-7.69%16.360.43
08/19435442430442+1.61%10,10045億7323万-8.68%16.280.43
08/18434436431435+1.16%6,60045億80万-11.04%16.030.42
08/17435440428430-2.05%21,30044億4907万-13.13%15.840.42
08/14440446437439-0.23%10,40045億4219万-11.85%16.170.42
08/13441451430440-1.12%45,50045億5254万-12.7%16.210.43
08/12465465445445-3.47%25,10046億427万-13.26%16.390.43
08/114554644554610%21,10047億6982万-10.83%16.980.45
08/10479484452461-7.62%74,50047億6982万-11%16.980.45
08/07489500489499+2.25%12,50051億6299万-3.11%18.380.48
08/06486493479488+1.24%7,00050億4918万-4.5%17.980.47
08/05488489476482-0.62%21,10049億8710万-5.12%17.760.47
08/04487490482485-1.22%15,90050億1814万-3.77%17.870.47