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
12/30936936920930-0.53%5,300103億1500万-2.72%-5.66
12/29934950920935+1.08%6,900103億7045万-2.3%-5.69
12/28897933893925-6.57%12,500102億5954万-3.24%-5.63
12/25963990963990+1.75%15,300109億8048万+3.56%-6.02
12/24970974958973+0.41%8,400107億9193万+1.99%-5.92
12/22968970967969-0.31%2,900107億4756万+1.79%-5.89
12/21962975962972+0.83%2,300107億8084万+2.42%-5.91
12/18972975963964-0.82%7,600106億9210万+1.8%-5.86
12/17968977967972+1.57%3,300107億8084万+2.86%-5.91
12/16951968951957-0.62%4,800106億1446万+1.48%-5.82
12/15968968961963+0.31%3,500106億8101万+2.23%-5.86
12/14950960946960-0.41%3,800106億4774万+2.13%-5.84
12/11960964956964+1.47%4,300106億9210万+2.77%-5.86
12/10946953945950+0.32%3,000105億3683万+1.5%-5.78
12/09950950947947-0.32%2,600105億355万+1.28%-5.76
12/08951955950950-0.31%2,600105億3683万+1.82%-5.78
12/079509539489530%7,900105億7010万+2.36%-5.8
12/04957957951953-0.31%2,800105億7010万+2.58%-5.8
12/03964965951956+0.1%6,100106億337万+3.13%-5.82
12/02955960955955+0.32%7,500105億9228万+3.24%-5.81
12/01954954951952+0.21%4,70098億9032万+3.14%-5.42
11/30952953949950+0.11%3,90098億6955万+3.15%-5.41
11/27952953940949-0.32%2,20098億5916万+3.15%-5.41
11/26958958950952+0.21%1,60098億9032万+3.7%-5.42
11/25948959947950-1.04%2,80098億6955万+3.6%-5.41
11/24930965924960+3.78%11,30099億7344万+4.92%-5.47
11/20925928925925+0.22%1,10096億982万+1.31%-5.27
11/19921928920923-0.32%4,60095億8904万+1.1%-5.26
11/18927927910926+0.76%6,70096億2021万+1.54%-5.27
11/17919925916919+0.44%3,20095億4749万+0.88%-5.23
11/16910923910915+0.33%1,30095億593万+0.55%-5.21
11/13922924910912-0.76%4,40094億7476万+0.33%-5.19
11/12911919908919-0.11%10,00095億4749万+1.21%-5.23
11/11920925920920+0.33%10,60095億5788万+1.43%-5.24
11/109179259159170%3,90095億2671万+1.21%-5.22
11/09924926916917-0.65%3,60095億2671万+1.33%-5.22
11/06917923906923+0.65%2,50095億8904万+2.1%-5.26
11/05901922901917+0.88%4,40095億2671万+1.55%-5.22
11/04902910900909+0.89%4,20094億4360万+0.78%-5.18
11/02918918893901-0.22%5,90093億6048万0%-5.13
10/30900911900903+0.33%2,40093億8126万+0.33%-5.14
10/29917917900900-0.99%6,80093億5010万+0.11%-5.13
10/28900910900909+1.22%1,30094億4360万+1.22%-5.18
10/27912915895898-1.54%4,50093億2932万+0.11%-5.11
10/26923923905912+0.44%4,20094億7476万+1.67%-5.19
10/23912915907908-0.22%1,10094億3321万+1.45%-5.17
10/229119119109100%70094億5399万+1.79%-5.18
10/21906910906910-1.09%1,60094億5399万+2.02%-5.18
10/20910920906920+1.32%1,60095億5788万+3.25%-5.24
10/19907911907908+0.22%80094億3321万+2.25%-5.17
10/16913913904906-0.77%1,30094億1243万+2.37%-5.16
10/15920920900913+1.44%3,50094億8515万+3.28%-5.2
10/149009208919000%3,50093億5010万+1.93%-5.13
10/13891900891900+1.01%90093億5010万+1.93%-5.13
10/09908908891891-1.11%70092億5659万+1.02%-5.08
10/08901901901901+0.11%30093億6048万+2.04%-5.13
10/07892900880900+0.9%2,80093億5010万+1.69%-5.13
10/06900900891892+0.45%1,00092億6698万+0.68%-5.08
10/05895900886888-0.78%2,80092億2543万+0.11%-5.06
10/02900900895895+1.02%60092億9815万+0.79%-5.1
10/01900902881886-1.45%4,70092億465万-0.11%-5.05
09/30900900899899+2.04%1,90093億3971万+1.47%-5.12
09/29891891881881-1.12%1,00091億5270万-0.68%-5.02
09/28890891890891+1.25%1,80092億5659万+0.22%-5.08
09/258928928808800%1,50091億4232万-1.23%-5.01
09/24888890880880-0.34%90091億4232万-1.57%-5.01
09/18881885880883+0.23%80091億7348万-1.45%-5.03
09/17873888873881-0.79%70091億5270万-1.89%-5.02
09/16868894868888+2.42%2,90092億2543万-1.44%-5.06
09/15861867861867-0.12%50090億726万-3.88%-4.94
09/14880880868868+0.35%30090億1765万-4.19%-4.94
09/11891891865865-2.15%1,70089億8648万-5.05%-4.93
09/10853890853884+3.63%1,90091億8387万-3.28%-5.04
09/09885887847853+1.55%3,20088億6181万-6.98%-4.86
09/08870893840840-4.22%6,00087億2676万-8.79%-4.78
09/07880907876877-1.57%2,20091億1115万-5.19%-5
09/04925925877891+0.91%5,50092億5659万-3.88%-5.08
09/03900909883883-0.79%1,70091億7348万-4.95%-5.03
09/02900901890890-2.84%3,70092億4621万-4.51%-5.07
09/01935950916916-2.03%6,30095億1632万-2.03%-5.22
08/31937937931935+0.43%1,70097億1371万-0.32%-5.33
08/28930933911931+0.65%3,30096億7215万-1.06%-5.3
08/27933933925925+1.87%2,20096億982万-1.91%-5.27
08/26877908863908+3.65%7,60094億3321万-3.61%-5.17
08/25830880785876+1.86%13,40091億76万-7.01%-4.99
08/24896897860860-5.49%15,90089億3454万-8.8%-4.9
08/21922924901910-2.36%7,00094億5399万-3.7%-5.18
08/20933943930932-1.06%7,30096億8254万-1.38%-5.31
08/19940958940942-1.36%5,80097億8643万-0.32%-5.37
08/18946959946955+0.53%4,20099億2149万+1.27%-5.44
08/17932950932950+1.6%4,50098億6955万+0.96%-5.41
08/149359549319350%2,80097億1371万-0.53%-5.33
08/13933936920935+0.21%3,60097億1371万-0.43%-5.33
08/12951952931933-2.61%9,30096億9293万-0.53%-5.31
08/11982983950958-3.91%20,20099億5266万+2.35%-5.46
08/109451,000945997+5.95%22,300103億5783万+6.75%-5.68
08/07951954938941-0.53%3,00097億7604万+1.18%-5.36
08/06968970940946-0.84%2,20098億2799万+1.83%-5.39
08/05943954943954+1.49%4,10099億1110万+2.8%-5.43
08/04940949936940+0.53%5,00097億6566万+1.51%-5.35