株価チャート

2015/07/17～2015/12/14

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
12/14779783766773-2.28%1,078,6001098億927万-5.62%9.980.64
12/11787795786791+0.25%822,9001123億6628万-3.65%10.210.66
12/10790803788789-2.23%992,9001120億8217万-4.01%10.180.65
12/09824830802807-2.77%1,569,3001146億3918万-1.82%10.420.67
12/088308348268300%671,4001179億647万+1.1%10.710.69
12/07830841823830+2.47%1,218,6001179億647万+1.22%10.710.69
12/04821823806810-3.11%1,142,6001150億6535万-1.1%10.450.67
12/03840844828836-0.95%840,1001187億5880万+2.08%10.790.69
12/02862864840844-1.29%705,5001198億9525万+3.3%10.890.7
12/01850856845855+1.3%964,7001214億5787万+4.91%11.040.71
11/30839849831844+2.18%846,6001198億9525万+3.81%11.370.73
11/27825833824826+0.49%500,0001173億3824万+1.72%11.120.72
11/26814825813822+0.86%502,1001167億7002万+1.36%11.070.71
11/25813822805815-0.24%760,8001157億7563万+0.62%10.970.71
11/24817822812817+0.12%532,2001160億5974万+0.86%110.71
11/20822824811816-0.37%375,4001159億1768万+0.87%10.990.71
11/19820828812819+0.86%781,0001163億4385万+1.24%11.030.71
11/18802813801812+1.37%773,3001153億4946万+0.37%10.930.7
11/17804810800801-0.99%904,3001137億8684万-0.87%10.790.69
11/16801813801809-1.46%500,4001149億2329万0%10.890.7
11/13824829812821-1.91%811,1001166億2796万+1.48%11.060.71
11/12832845832837-0.12%630,8001189億86万+3.33%11.270.72
11/11814839813838+2.95%955,7001190億4291万+3.46%11.280.73
11/10807821806814-1.21%856,3001156億3357万+0.49%10.960.7
11/09827840820824-0.36%731,8001170億5413万+1.6%11.10.71
11/06806833806827+1.97%867,4001174億8030万+1.85%11.140.72
11/05788814788811+2.01%993,1001152億740万-0.25%10.920.7
11/04770803770795+1.4%1,403,5001129億3451万-2.81%10.710.69
11/02801807783784-2.61%1,545,2001113億7189万-4.85%10.560.68
10/30791809791805+1.77%899,1001143億5507万-2.9%10.840.7
10/29802802790791-1.13%857,8001123億6628万-5.04%10.650.68
10/28804808796800+0.25%1,077,2001136億4479万-4.53%10.770.69
10/27808811797798-0.99%874,0001133億6067万-5.34%10.750.69
10/26812813803806+0.12%706,4001144億9712万-5.06%10.850.7
10/23815823802805+0.25%594,1001143億5507万-5.74%10.840.7
10/227988097978030%592,3001140億7095万-6.52%10.810.7
10/21801804790803+0.63%709,2001140億7095万-7.06%10.810.7
10/20806815793798-0.87%748,4001133億6067万-8.06%10.750.69
10/19808812802805+0.25%498,8001143億5507万-7.79%10.840.7
10/16819821802803-1.59%740,7001140億7095万-8.23%10.810.7
10/15806822804816+0.49%616,6001159億1768万-6.96%10.990.71
10/14803812800812+0.87%788,7001153億4946万-7.62%10.930.7
10/13820830803805-2.42%793,8001143億5507万-8.73%10.840.7
10/09812830801825+2.23%995,4001171億9619万-6.78%11.110.71
10/08824827802807-3%1,529,7001146億3918万-9.22%10.870.7
10/07828838820832-0.12%1,128,5001181億9058万-7.04%11.20.72
10/06837840827833-0.83%1,143,3001183億3263万-7.44%11.220.72
10/05840847826840+0.48%875,8001193億2703万-6.87%11.310.73
10/02842849830836-1.53%947,2001187億5880万-7.62%11.260.72
10/01859874826849-2.86%1,505,3001206億553万-6.39%11.430.73
09/30914929872874-5.92%1,182,4001241億5693万-4.06%11.770.76
09/29938951918929-2.52%942,7001319億7001万+1.53%12.510.8
09/28919963917953+5.3%808,0001353億7935万+3.7%12.830.83
09/25891909882905+1%739,6001285億6067万-1.84%12.190.78
09/24893915890896-1.32%585,8001272億8216万-3.55%12.070.78
09/18913920897908-2.16%551,2001289億8683万-3.09%12.230.79
09/17955955917928-2.32%510,1001318億2795万-1.9%12.50.8
09/16950956944950+1.28%795,9001349億5318万-0.42%12.790.82
09/15933952921938+1.3%625,8001332億4851万-2.49%12.630.81
09/14938951925926-0.64%491,3001315億4384万-4.63%12.470.8
09/11887940887932+3.33%636,4001323億9618万-5.09%12.550.81
09/10903910890902-1.74%534,5001281億3450万-9.07%12.150.78
09/09890919887918+7.62%675,1001304億739万-8.47%12.360.79
09/08864870849853-0.81%475,4001211億7375万-15.79%11.490.74
09/07847870847860-0.46%300,9001221億6815万-16.34%11.580.74
09/04888888857864-1.82%537,3001227億3637万-17.08%11.630.75
09/03899904878880-1.57%488,1001250億927万-16.43%11.850.76
09/02903925893894-2.51%694,5001269億9805万-15.9%12.040.77
09/01950960917917-4.08%499,6001302億6534万-14.46%12.350.79
08/31950962934956+0.63%716,3001358億552万-11.48%12.770.82
08/28933956929950+6.03%783,5001349億5318万-12.52%12.690.82
08/27910917892896-0.78%748,9001272億8216万-18.1%11.970.77
08/26907919897903+0.11%707,7001282億7655万-18.21%12.060.78
08/25893929873902-3.94%1,199,3001281億3450万-18.96%12.050.77
08/24972988939939-4.86%589,5001333億9057万-16.31%12.540.81
08/219931,012986987-2.57%516,3001402億926万-12.58%13.180.85
08/201,0391,0491,0111,013-2.88%650,4001439億271万-10.67%13.530.87
08/191,0661,0741,0411,043-2.89%696,8001481億6439万-8.27%13.930.9
08/181,0811,0971,0671,074-1.92%776,2001525億6813万-5.87%14.340.92
08/171,1321,1331,0811,095-3.52%862,0001555億5130万-4.12%14.620.94
08/141,1331,1621,1331,135+0.89%323,7001612億3354万-0.53%15.160.97
08/131,1331,1391,1141,125-1.4%460,0001598億1298万-1.23%15.030.97
08/121,1691,1851,1411,141-3.06%467,0001620億8588万+0.35%15.240.98
08/111,1921,2071,1731,177-0.93%575,3001671億9989万+3.61%15.721.01
08/101,1781,1891,1731,188+0.85%451,9001687億6251万+4.67%15.871.02
08/071,1681,1881,1481,178+0.26%457,6001673億4195万+3.88%15.731.01
08/061,1841,1851,1671,175-0.34%444,6001669億1578万+3.62%15.691.01
08/051,2181,2331,1731,179-3.6%497,5001674億8401万+3.88%15.751.01
08/041,2031,2261,1871,223+0.74%1,159,7001737億3447万+7.75%16.331.05
08/031,1421,2281,1421,214+7.43%1,566,4001724億5597万+6.96%16.211.04
07/311,1441,1441,1081,130-0.35%472,0001605億2326万-0.26%15.090.97
07/301,1371,1601,1291,134+0.18%453,5001610億9149万-0.09%15.150.97
07/291,1201,1541,1001,132+3%764,7001608億737万-0.44%15.120.97
07/281,1021,1081,0801,099-1.43%439,3001561億1953万-3.6%14.680.94
07/271,1391,1441,1111,115-2.71%388,2001583億9242万-2.45%14.890.96
07/241,1431,1541,1371,146+0.44%587,5001627億9616万0%15.310.98
07/231,1371,1541,1311,141+0.35%550,9001620億8588万-0.52%15.240.98
07/221,1321,1521,1301,137-0.35%636,7001615億1765万-1.04%15.190.98
07/211,1191,1471,1151,141+2.79%766,7001620億8588万-0.78%15.240.98
07/171,1081,1231,0981,110+0.09%839,0001576億8214万-3.48%14.820.95