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
12/30210211207211+0.48%16,00026億7170万-7.46%6.150.41
12/29205212203210+1.94%27,00026億5904万-8.3%6.120.41
12/28210213206206-1.9%30,00026億839万-10.43%6.010.4
12/25210212207210-3.23%57,00026億5904万-9.48%6.120.41
12/24223223217217-2.25%31,00027億4767万-6.87%6.330.42
12/22223225221222-2.2%31,00028億1098万-4.72%6.470.43
12/21220227218227+2.25%335,00028億7429万-2.99%6.620.44
12/182202232202220%14,00028億1098万-5.53%6.470.43
12/172242282222220%34,00028億1098万-5.53%6.470.43
12/162232252222220%20,00028億1098万-5.53%6.470.43
12/15225225222222-2.2%15,00028億1098万-5.13%6.470.43
12/14226234226227+0.44%63,00028億7429万-2.99%6.620.44
12/11235235226226-2.16%15,00028億6163万-3.42%6.590.44
12/10230232230231-1.28%26,00029億2494万-0.86%6.730.45
12/09231235223234+0.43%52,00029億6293万+0.43%6.820.45
12/08240240232233-2.51%30,00029億5026万+0.43%6.790.45
12/07243244239239-0.42%38,00030億2624万+3.46%6.970.46
12/04236240233240+1.27%39,00030億3890万+3.9%70.46
12/03235241235237+0.85%27,00030億91万+3.04%6.910.46
12/02239239234235-1.67%22,00029億7559万+2.17%6.850.45
12/01241242239239-0.42%18,00030億2624万+3.91%6.970.46
11/30243243240240+0.84%19,00030億3890万+4.35%70.46
11/27242242238238-2.46%26,00030億1357万+3.48%6.940.46
11/26243248241244+0.41%29,00030億8955万+6.55%7.110.47
11/25249249240243-0.82%34,00030億7689万+6.58%7.080.47
11/24236254236245+3.81%114,00031億221万+7.93%7.140.47
11/20239239235236-1.26%21,00029億8825万+4.42%6.880.46
11/19237239236239+0.42%30,00030億2624万+6.22%6.970.46
11/18238238231238+0.85%22,00030億1357万+6.25%6.940.46
11/17237240229236-0.84%64,00029億8825万+5.83%6.880.46
11/16237244234238-1.65%83,00030億1357万+7.21%6.940.46
11/13229252227242+3.86%363,00030億6422万+9.01%7.060.47
11/12216235215233+9.91%373,00029億5026万+5.91%6.790.45
11/11214214210212-0.93%26,00026億8436万-3.64%6.180.41
11/10214216213214-0.47%16,00027億968万-2.73%6.240.41
11/09215215211215+0.94%35,00027億2235万-2.27%6.270.41
11/06217217211213-0.47%34,00026億9702万-2.74%6.210.41
11/05219219208214-1.38%135,00027億968万-2.28%6.240.41
11/04211221211217+2.84%150,00027億4767万-0.46%6.330.42
11/02206211200211-7.05%242,00026億7170万-2.76%6.150.41
10/30227230212227+0.89%171,00028億7429万+4.61%6.620.44
10/29230230223225-1.75%35,00028億4897万+4.17%6.560.43
10/28229229223229-0.87%45,00028億9962万+6.02%6.680.44
10/27234236229231-1.7%73,00029億2494万+7.44%6.730.45
10/26234236233235+0.86%79,00029億7559万+9.81%6.850.45
10/23232237232233+0.87%141,00029億5026万+9.39%6.790.45
10/22223232223231+4.52%190,00029億2494万+8.96%6.730.45
10/21217222217221+0.91%44,00027億9832万+4.74%6.440.43
10/202192202192190%19,00027億7299万+4.29%6.380.42
10/19219221217219+0.92%43,00027億7299万+4.29%6.380.42
10/16213219213217+1.4%31,00027億4767万+3.83%6.330.42
10/15214217210214-0.93%86,00027億968万+2.88%6.240.41
10/14220227215216-0.92%77,00027億3501万+3.85%6.30.42
10/132192192182180%16,00027億6033万+5.31%6.360.42
10/09217218216218+1.4%13,00027億6033万+5.83%6.360.42
10/08213216213215+0.94%21,00027億2235万+4.88%6.270.41
10/07213213213213+0.47%10,00026億9702万+3.9%6.210.41
10/06216216212212-0.93%17,00026億8436万+3.92%6.180.41
10/05210216208214+1.42%36,00027億968万+5.42%6.240.41
10/02207211205211+3.43%36,00026億7170万+4.46%6.150.41
10/012082082042040%20,00025億8306万+1.49%5.950.39
09/30198206198204+3.03%26,00025億8306万+2%5.950.39
09/29200200197198-1.49%29,00025億709万-1%5.770.38
09/28199201199201-1.47%4,00025億4508万0%5.860.39
09/25201204196204-0.97%22,00025億8306万+0.99%5.950.39
09/242062062062060%1,00026億839万+1.48%6.010.4
09/18210210205206-0.48%6,00026億839万+0.98%6.010.4
09/17208208203207-0.96%36,00026億2105万+1.47%6.040.4
09/162092092072090%17,00026億4637万+1.95%6.090.4
09/15209210208209-0.95%14,00026億4637万+1.95%6.090.4
09/14213216206211+0.96%57,00026億7170万+1.93%6.150.41
09/11204210203209+1.95%64,00026億4637万+0.48%6.090.4
09/10205205202205+0.99%16,00025億9573万-1.91%5.980.4
09/09206207201203+1%24,00025億7040万-3.33%5.920.39
09/08205207197201+0.5%38,00025億4508万-4.74%5.860.39
09/07191209188200+2.56%100,00025億3242万-5.66%5.830.39
09/04199201192195-2.01%79,00024億6910万-8.45%5.690.38
09/03202202195199+1.02%45,00025億1975万-6.57%5.80.38
09/02191200191197+2.07%34,00024億9443万-7.08%5.740.38
09/01204204193193-4.46%67,00024億4378万-8.96%5.630.37
08/31201204200202+0.5%40,00025億5774万-4.72%5.890.39
08/28200202194201+1.52%69,00025億4508万-4.74%5.860.39
08/27198203193198+6.45%180,00025億709万-5.71%5.770.38
08/26183190177186+5.68%105,00023億5515万-11.43%5.420.36
08/25176189173176-6.38%169,00022億2852万-15.79%5.130.34
08/24201201186188-9.62%196,00023億8047万-10.48%5.480.36
08/21211211206208-2.35%118,00026億3371万-0.48%6.060.4
08/20218221212213-3.18%103,00026億9702万+2.4%6.210.41
08/19225225218220-3.08%36,00027億8566万+6.28%6.410.42
08/18225228222227+0.89%23,00028億7429万+10.73%6.620.44
08/17220225217225+2.74%43,00028億4897万+10.84%6.560.43
08/14220224218219-0.45%92,00027億7299万+9.5%6.380.42
08/13228230220220-4.76%149,00027億8566万+11.11%6.410.42
08/12240242228231-2.94%169,00029億2494万+17.86%6.730.45
08/11244248236238-2.46%133,00030億1357万+22.68%6.940.46
08/10235244230244+6.09%264,00030億8955万+27.08%7.110.47
08/07230248225230+1.77%439,00029億1228万+21.69%6.710.44
08/06237237222226-3.83%307,00028億6163万+20.21%6.590.44
08/05234252222235+3.52%723,00029億7559万+26.34%6.850.45
08/04257273227227-3.4%4,060,00028億7429万+23.37%6.620.44