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
12/306196196076150%12,80052億8833万-4.35%-0.47
12/29608615607615+1.82%9,90052億8833万-4.8%-0.47
12/28579604579604+2.9%17,80051億9374万-6.79%-0.46
12/25599600578587-2%70,10050億4756万-9.83%-0.45
12/24610610598599-1.8%76,50051億5074万-8.41%-0.46
12/22617617609610-1.13%25,90052億4533万-7.01%-0.47
12/21623624610617-0.64%24,00053億552万-6.23%-0.47
12/18629645620621+0.81%52,20053億3992万-5.91%-0.48
12/17620627612616-0.16%21,80052億9692万-7.09%-0.47
12/16621624617617-0.32%23,20053億552万-7.36%-0.47
12/15633640616619-2.83%27,20053億2272万-7.34%-0.47
12/14641643632637-1.7%26,20054億7750万-4.78%-0.49
12/11651653648648-0.46%34,10055億7209万-3.28%-0.5
12/10652655651651-0.61%14,70055億9789万-2.84%-0.5
12/09660662655655-1.5%17,70056億3228万-2.53%-0.5
12/08672672665665-0.6%18,10057億1827万-1.19%-0.51
12/07661677661669+1.21%36,30057億5267万-0.89%-0.51
12/04669673656661-1.64%16,60056億8388万-2.36%-0.51
12/03674675670672-0.59%10,10057億7846万-1.03%-0.51
12/026766856726760%12,00058億1286万-0.73%-0.52
12/01674690674676-0.59%11,30058億1286万-0.88%-0.52
11/30682688677680-0.58%27,70058億4726万-0.58%-0.52
11/27701701682684-2.15%27,30058億8165万-0.15%-0.52
11/26690701681699+1.3%34,00060億1063万+1.9%-0.54
11/25675691673690+2.22%20,40059億3324万+0.44%-0.53
11/24674677665675+0.45%22,40058億426万-1.89%-0.52
11/20672673665672+0.3%14,80057億7846万-2.75%-0.51
11/19668674666670+0.6%11,20057億6127万-3.32%-0.51
11/18663669660666+0.45%7,70057億2687万-4.17%-0.51
11/17655666655663+1.07%6,30057億107万-5.01%-0.51
11/16671671651656-2.24%23,10056億4088万-6.29%-0.5
11/13664673661671-1.9%19,20057億6986万-4.55%-0.51
11/12695695681684-2.56%21,60058億8165万-2.98%-0.52
11/11679720679702+7.01%67,40060億3643万-0.57%-0.54
11/10651665651656+0.31%21,30056億4088万-7.21%-0.5
11/09654658645654-0.15%36,60056億2368万-7.76%-0.5
11/06645657645655-0.61%22,50056億3228万-7.75%-0.5
11/05680680645659-3.8%54,20056億6668万-7.31%-0.5
11/04690696685685-1.3%30,10058億9025万-3.79%-0.52
11/02700706692694-0.57%42,50059億6764万-2.66%-0.53
10/30723723697698-3.06%45,70060億204万-2.1%-0.53
10/29723725711720+0.14%26,80061億9121万+0.84%-0.55
10/28719722713719+0.28%19,90061億8261万+0.98%-0.55
10/277227227127170%13,90061億6541万+0.99%-0.55
10/26707719707717+1.13%46,10061億6541万+1.27%-0.55
10/23718725703709-0.84%45,80060億9662万+0.57%-0.54
10/22715715706715+0.56%12,00061億4822万+1.56%-0.55
10/21711720704711-0.97%28,40061億1382万+1.14%-0.54
10/20725725710718-0.97%25,50061億7401万+2.43%-0.55
10/19730737717725-0.28%26,90062億3421万+3.72%-0.56
10/16729735719727+0.14%28,60062億5140万+4.45%-0.56
10/15719732717726-0.14%25,90062億4281万+4.91%-0.56
10/14722727714727-0.82%30,30062億5140万+5.36%-0.56
10/13740746720733+0.69%31,10063億300万+6.39%-0.56
10/09726739702728+1.11%33,30062億6000万+5.81%-0.56
10/08725733717720+0.14%31,40061億9121万+4.5%-0.55
10/07720720687719-0.14%24,00061億8261万+4.05%-0.55
10/06725738711720-0.69%21,90061億9121万+3.75%-0.55
10/05730730705725+4.62%39,50062億3421万+4.32%-0.56
10/02696715687693+1.02%54,60059億5904万-0.29%-0.53
10/01680700680686+0.59%13,10058億9885万-1.29%-0.53
09/30676702676682+1.04%30,70058億6445万-2.15%-0.52
09/29699699660675-5.06%46,20058億426万-3.71%-0.52
09/28718747711711-0.14%54,00061億1382万+0.71%-0.54
09/257207347017120%50,20061億2242万+0.28%-0.55
09/24670712670712+5.33%37,90061億2242万-0.28%-0.55
09/18674677665676+1.2%7,10058億1286万-5.72%-0.52
09/17651668651668+1.52%11,20057億4407万-7.48%-0.51
09/16656661650658+1.86%51,50056億5808万-9.62%-0.5
09/15684685642646-5.56%42,40055億5489万-12.47%-0.49
09/14689709679684-0.58%25,20058億8165万-8.56%-0.52
09/11678696678688+1.62%9,80059億1605万-9.11%-0.53
09/10660695655677+1.96%20,20058億2146万-11.62%-0.52
09/09643671643664+4.9%33,30057億967万-14.21%-0.51
09/08649651631633-2.31%34,10054億4311万-19.26%-0.48
09/07655659643648-4%46,70055億7209万-18.39%-0.5
09/04697700668675-3.02%29,90058億426万-16.15%-0.52
09/03711723694696-2.66%32,00059億8484万-14.5%-0.53
09/02695737687715-3.38%30,70061億4822万-13.12%-0.55
09/01775777729740-4.52%59,30063億6319万-10.95%-0.57
08/31814814770775-1.15%63,10066億6415万-7.63%-0.59
08/28775785746784+4.53%54,90067億4154万-7.33%-0.6
08/27773776740750+3.02%38,40064億4918万-11.97%-0.57
08/26745745702728+4%40,00062億6000万-15.35%-0.56
08/25659749659700-3.85%52,80060億1923万-19.26%-0.54
08/24766785702728-8.31%62,40062億6000万-16.89%-0.56
08/21791799786794-0.38%26,30068億2753万-10.18%-0.61
08/20802807791797-0.99%26,70068億5333万-10.25%-0.61
08/19807811800805-0.37%22,30069億2212万-9.85%-0.62
08/18796808793808+2.28%32,70069億4792万-9.92%-0.62
08/17801802783790-1.37%44,80067億9314万-12.22%-0.6
08/14810811776801-0.37%77,70068億8772万-11.2%-0.61
08/13803834777804-11.45%205,70069億1352万-10.96%-0.62
08/12900908896908+0.89%6,50078億781万+0.33%-0.7
08/11912912898900-0.66%12,00077億3902万-0.44%-0.69
08/10915915902906-0.66%18,40077億9061万+0.44%-0.69
08/07908916906912+1.33%26,30078億4220万+1.22%-0.7
08/06895903895900+0.9%8,70077億3902万+0.11%-0.69
08/05897897881892-0.56%18,20076億7022万-0.56%-0.68
08/04912913890897-1.64%29,70077億1322万+0.11%-0.69