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
12/30444470444459+3.85%104,400119億5779万-1.08%64.062.74
12/29438477437442-0.9%291,100115億1490万-4.95%61.682.63
12/28370447370446+18.93%353,700116億1911万-4.5%62.242.66
12/25373394361375-0.27%221,40097億6943万-20.04%52.332.24
12/24403405375376-7.16%206,50097億9548万-20.34%52.472.24
12/22430430402405-6.47%167,000105億5099万-14.92%56.522.41
12/21450450432433-4.2%102,600112億8044万-9.41%60.432.58
12/18461463451452-1.53%60,600117億7542万-5.83%63.082.69
12/17455463455459+0.88%54,600119億5779万-4.77%64.062.74
12/16459462453455+0.89%59,600118億5358万-5.8%63.52.71
12/15460463450451-1.74%79,800117億4937万-7.2%62.942.69
12/14460463455459-1.29%32,700119億5779万-6.13%64.062.74
12/11469469458465+0.43%39,000121億1410万-5.1%64.892.77
12/10472482448463-2.94%146,500120億6199万-5.7%64.612.76
12/09480480473477-1.04%26,900124億2672万-3.25%66.572.84
12/08485486480482-1.03%30,100125億5698万-2.43%67.272.87
12/07487492484487+0.62%48,900126億8724万-1.81%67.962.9
12/04488494478484-2.42%53,100126億908万-3.01%67.542.89
12/03483505483496+1.85%78,500129億2170万-1.2%69.222.96
12/02494494479487-1.02%76,800126億8724万-3.37%67.962.9
12/01502507492492-1.8%50,300128億1750万-2.96%68.662.93
11/30503508501501-1.57%29,400130億5196万-1.57%69.922.99
11/27518519501509-2.68%58,900132億6038万-0.2%71.033.03
11/26530535509523-0.57%131,300136億2510万+2.15%72.993.12
11/25487529482526+9.13%209,500137億326万+2.73%73.413.14
11/24484487479482-0.82%56,900125億5698万-6.04%67.272.87
11/20490491483486-0.61%29,500126億6119万-5.81%67.822.9
11/19473496473489+4.26%103,400127億3934万-5.96%68.242.91
11/184754764684690%39,900122億1830万-10.5%65.452.8
11/17460472460469+2.18%58,700122億1830万-11.34%65.452.8
11/16472475455459-5.36%88,300119億5779万-14.04%64.062.74
11/13490495470485-1.22%97,800126億3513万-10.19%67.682.89
11/12494503490491-1.01%46,200127億9144万-10.07%68.522.93
11/11496512495496-4.98%132,200129億2170万-9.98%69.222.96
11/10516548507522+1.16%162,800135億9905万-6.28%72.853.11
11/09510516508516+2.18%36,700134億4274万-8.19%72.013.08
11/06489510489505+3.27%58,900131億5617万-10.78%70.483.01
11/05500503488489-1.81%73,900127億3934万-14.51%68.242.91
11/04532532494498-2.73%93,700129億7381万-13.69%69.52.97
11/02525527505512-4.3%67,600133億3853万-12.03%71.453.05
10/30542545507535-1.65%122,400139億3773万-8.7%74.663.19
10/29569569543544-2.68%68,900141億7219万-7.64%75.923.24
10/28569580559559-1.41%89,000145億6297万-5.57%78.013.33
10/27545582543567+4.42%171,100147億7138万-4.55%79.133.38
10/26542564542543+0.18%74,700141億4614万-8.74%75.783.24
10/23544544535542+0.37%69,400141億2009万-9.36%75.643.23
10/22545550538540-1.82%46,100140億6798万-10%75.363.22
10/21540555534550+3.77%86,000143億2850万-8.94%76.763.28
10/20544557530530-2.03%106,400138億747万-12.54%73.963.16
10/19569570541541-4.75%129,400140億9404万-11.31%75.53.22
10/16579579568568-0.87%68,800147億9744万-7.04%79.273.39
10/15576581561573-2.22%69,000149億2769万-6.53%79.963.42
10/14598598585586-2.17%43,500152億6637万-4.87%81.783.49
10/13597604593599-0.66%32,200156億504万-3.54%83.593.57
10/09606610593603-0.66%60,600157億925万-3.37%84.153.59
10/08624628603607-2.72%37,000158億1346万-3.19%84.713.62
10/07620632615624-0.79%34,500162億5634万-1.27%87.083.72
10/06651657620629-3.23%63,600163億8660万-0.94%87.783.75
10/05650660646650+1.4%56,100169億3369万+2.69%90.713.87
10/02625643616641+2.23%34,900166億9922万+1.75%89.453.82
10/01642644625627-0.79%56,800163億3449万+0.16%87.53.74
09/30630640623632+1.77%52,800164億6475万+1.12%88.23.77
09/29630631610621-2.66%49,700161億7818万-0.96%86.663.7
09/28615642605638+5.45%67,700166億2106万+1.11%89.043.8
09/25610614594605+0.83%40,800157億6135万-4.57%84.433.61
09/24610616598600-3.23%32,400156億3109万-6.1%83.733.58
09/18607620606620+0.49%37,000161億5213万-3.73%86.523.7
09/17609617599617+2.83%46,600160億7398万-4.64%86.113.68
09/16612617596600-0.33%63,400156億3109万-7.55%83.733.58
09/15593612593602-0.17%82,400156億8320万-7.95%84.013.59
09/14632635603603-3.67%45,300157億925万-8.5%84.153.59
09/11611637610626+1.95%62,200163億844万-5.72%87.363.73
09/10593621592614+0.16%53,000159億9582万-7.81%85.693.66
09/09610617598613+6.06%110,500159億6977万-8.37%85.553.65
09/08621632574578-5.09%130,300150億5795万-14.12%80.663.45
09/07613650600609-6.74%148,700158億6556万-10.44%84.993.63
09/04705711635653-7.77%234,300170億1184万-4.95%91.133.89
09/03705743680708+2.76%654,600184億4469万+2.31%98.84.22
09/02640717630689+1.32%250,900179億4971万-1.01%96.154.11
09/01702711660680-4.23%156,500177億1524万-2.86%94.94.05
08/31700710675710+1.72%255,800184億9680万+0.57%99.084.23
08/28648698638698+16.72%533,900181億8417万-1.55%97.414.16
08/27610617592598+3.1%160,800155億7899万-16.25%83.453.56
08/26567587543580+8.01%238,800151億1006万-19.89%80.943.46
08/25491600491537-9.14%664,900139億8983万-26.84%74.943.2
08/24658669591591-14.47%348,500153億9663万-20.67%82.483.52
08/21685718677691-2.4%139,400180億181万-8.36%96.434.12
08/20711724699708-1.53%61,000184億4469万-6.84%98.84.22
08/19739739716719-1.78%90,300187億3126万-6.14%100.344.29
08/18722745717732+2.52%187,700190億6994万-5.3%102.154.36
08/17684725683714+2.88%127,700186億100万-7.99%99.644.26
08/14681711677694+1.02%129,400180億7997万-11.03%96.854.14
08/13704716685687-5.11%182,200178億9760万-12.71%95.874.1
08/12720748706724-0.14%281,000188億6152万-8.7%101.044.32
08/11708725704725+2.11%130,000188億8757万-9.6%101.184.32
08/10705732695710+4.41%253,700184億9680万-12.67%99.084.23
08/07706710680680-2.72%176,400177億1524万-16.87%94.94.05
08/06721733699699-3.05%168,300182億1023万-14.65%97.554.17
08/05741742715721-3.87%161,600187億8337万-11.97%100.624.3
08/04767770744750-3.23%141,700195億3887万-8.54%104.674.47