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
12/301,2711,2751,2671,267-1.02%4,900171億9952万-4.16%6.711.22
12/291,2651,2801,2651,280+0.31%4,600173億7600万-3.4%6.781.23
12/281,2711,2961,2601,276-1.69%7,700173億2170万-3.77%6.761.23
12/251,3161,3291,2501,298-1.37%18,700176億2035万-2.26%6.881.25
12/241,3221,3221,3051,316-0.68%4,500178億6470万-0.98%6.971.27
12/221,3191,3261,3101,325+0.84%6,500179億8687万-0.3%7.021.27
12/211,3081,3141,3001,3140%4,400178億3755万-1.05%6.961.26
12/181,3071,3151,3061,314-0.45%5,500178億3755万-0.98%6.961.26
12/171,3231,3231,3201,320-0.15%4,700179億1900万-0.45%6.991.27
12/161,3251,3251,3031,322+1.15%5,900179億4615万-0.23%71.27
12/151,3221,3221,3061,307-1.21%4,700177億4252万-1.28%6.931.26
12/141,3101,3261,3001,323-0.23%11,200179億5972万+0.15%7.011.27
12/111,3311,3321,3051,326-0.3%7,100180億45万+0.68%7.031.28
12/101,3181,3341,3161,330-0.37%1,700180億5475万+1.29%7.051.28
12/091,3201,3381,3201,335+0.38%4,800181億2262万+1.99%7.071.28
12/081,3461,3461,3281,330-0.75%7,700180億5475万+1.92%7.051.28
12/071,3401,3401,3301,340-0.15%10,000181億9050万+3.08%7.11.29
12/041,3251,3441,3221,3420%6,800182億1765万+3.55%7.111.29
12/031,3531,3531,3421,342-0.59%4,600182億1765万+4.03%7.111.29
12/021,3481,3511,3411,350+0.22%4,200183億2625万+4.98%7.151.3
12/011,3561,3561,3401,347+0.52%6,500182億8552万+5.15%7.141.3
11/301,3401,3481,3371,340+0.15%7,500181億9050万+5.02%7.11.29
11/271,3381,3431,3381,3380%2,900181億6335万+5.27%7.091.29
11/261,3381,3421,3301,338+0.3%7,000181億6335万+5.69%7.091.29
11/251,3321,3361,3261,334+0.15%9,000181億905万+5.71%7.071.28
11/241,3211,3321,3161,332+0.91%7,900180億8190万+5.88%7.061.28
11/201,3271,3301,3151,320-0.38%5,400179億1900万+5.26%6.991.27
11/191,3181,3261,3141,325+0.76%5,600179億8687万+6.08%7.021.27
11/181,3101,3211,3051,315+0.31%5,700178億5112万+5.54%6.971.26
11/171,3001,3131,2971,311+0.92%7,500177億9682万+5.47%6.951.26
11/161,3051,3051,2901,299+0.46%8,100176億3392万+4.76%6.881.25
11/131,2971,3001,2721,293-0.23%4,800175億5247万+4.53%6.851.24
11/121,2941,2981,2901,2960%4,300175億9320万+5.11%6.871.25
11/111,2821,3151,2801,296+1.09%9,700175億9320万+5.54%6.871.25
11/101,2411,2881,2411,282+3.72%18,900174億315万+4.74%6.791.23
11/091,2391,2391,2301,236+0.49%5,900167億7870万+1.39%6.551.19
11/061,2301,2301,2201,230+0.82%2,800166億9725万+1.07%6.521.18
11/051,2311,2381,2181,220-0.89%6,200165億6150万+0.41%6.461.17
11/041,2301,2361,2221,231+0.33%3,700167億1082万+1.57%6.521.18
11/021,2401,2401,2251,2270%3,400166億5652万+1.4%6.51.18
10/301,2271,2271,2191,227+0.82%1,000166億5652万+1.57%6.51.18
10/291,2201,2291,2171,217+0.16%900165億2077万+1%6.451.17
10/281,2281,2281,2151,215-1.06%3,300164億9362万+1%6.441.17
10/271,2131,2281,2101,228+0.74%1,300166億7010万+2.25%6.511.18
10/261,2201,2201,2101,2190%5,300165億4792万+1.67%6.461.17
10/231,2251,2251,2181,219-0.49%5,600165億4792万+1.84%6.461.17
10/221,2221,2251,2151,225-0.16%1,500166億2937万+2.42%6.491.18
10/211,2251,2281,2221,227-0.08%2,300166億5652万+2.76%6.51.18
10/201,2221,2361,2211,228+0.16%800166億7010万+3.02%6.511.18
10/191,2251,2261,2251,226-0.49%12,400166億4295万+3.03%6.51.18
10/161,2401,2401,2261,232+1.82%7,400167億2440万+3.7%6.531.18
10/151,2341,2351,2001,210-2.02%5,600164億2575万+2.02%6.411.16
10/141,2311,2351,2241,235-0.4%2,000167億6512万+4.22%6.541.19
10/131,2381,2411,2241,240+0.49%5,200168億3300万+4.73%6.571.19
10/091,2151,2351,2151,234+0.82%6,300167億5155万+4.4%6.541.19
10/081,2271,2361,2101,224+2.86%9,300166億1580万+3.55%6.491.18
10/071,1811,1981,1781,190-0.17%5,300161億5425万+0.76%6.311.14
10/061,1851,1921,1801,192+1.02%9,100161億8140万+0.76%6.321.15
10/051,1701,1861,1681,180+1.03%2,700160億1850万-0.25%6.251.13
10/021,1821,1871,1661,168-1.77%3,800158億5560万-1.1%6.191.12
10/011,2091,2091,1821,189+1.71%8,100161億4067万+0.85%6.31.14
09/301,1641,1731,1641,169+0.95%2,600158億6917万-0.85%6.191.12
09/291,1701,1711,1421,158-1.03%8,200157億1985万-2.03%6.141.11
09/281,1871,1871,1671,170+0.34%2,700158億8275万-1.35%6.21.13
09/251,1631,1691,1601,166+0.26%3,900158億2845万-2.02%6.181.12
09/241,1631,1731,1631,163-0.17%8,100157億8772万-2.6%6.161.12
09/181,1621,1731,1621,165-0.43%2,700158億1487万-2.75%6.171.12
09/171,1661,1741,1661,170+0.52%800158億8275万-2.66%6.21.13
09/161,1601,1791,1601,164-2.18%11,600158億130万-3.56%6.171.12
09/151,1831,1941,1801,190+0.59%2,600161億5425万-1.73%6.311.14
09/141,1711,1841,1711,183+0.94%6,600160億5922万-2.63%6.271.14
09/111,1711,1761,1651,172+0.17%5,100159億990万-3.86%6.211.13
09/101,1711,1711,1401,170-1.35%12,700158億8275万-4.33%6.21.13
09/091,1721,1881,1691,186+1.45%5,400160億9995万-3.34%6.281.14
09/081,1841,1851,1551,169-1.27%4,200158億6917万-5.11%6.191.12
09/071,1501,1851,1451,184-0.92%2,800160億7280万-4.21%6.271.14
09/041,2001,2051,1711,195-0.58%4,500162億2212万-3.71%6.331.15
09/031,2051,2061,2021,202-0.25%2,700163億1715万-3.45%6.371.16
09/021,1951,2201,1831,205-1.07%8,000163億5787万-3.45%6.381.16
09/011,2401,2401,2181,218-0.08%11,400165億3435万-2.56%6.451.17
08/311,2201,2201,2121,219-0.33%4,300165億4792万-2.64%6.461.17
08/281,2291,2291,2021,223+3.21%4,700166億222万-2.7%6.481.18
08/271,1771,1981,1621,185+2.95%18,000160億8637万-6.03%6.281.14
08/261,1771,1771,1311,151+3.23%11,400156億2482万-9.16%6.11.11
08/251,1001,1691,0631,115-5.43%29,500151億3612万-12.48%5.911.07
08/241,2001,2101,1651,179-5.15%19,800160億492万-8.11%6.251.13
08/211,2491,2491,2401,243-1.43%15,100168億7372万-3.49%6.591.2
08/201,2601,2651,2561,261+0.08%7,600171億1807万-2.4%6.681.21
08/191,2681,2871,2601,260-1.18%6,300171億450万-2.63%6.681.21
08/181,2791,2791,2531,275+0.31%11,300173億812万-1.7%6.761.23
08/171,2841,2841,2711,271+0.39%2,600172億5382万-2.08%6.731.22
08/141,2781,2781,2651,266-0.94%12,000171億8595万-2.62%6.711.22
08/131,2761,2791,2671,278-0.16%2,500173億4885万-1.77%6.771.23
08/121,2781,2801,2621,280+0.16%6,800173億7600万-1.77%6.781.23
08/111,2781,2791,2761,278-0.08%4,300173億4885万-2.07%6.771.23
08/101,2801,2801,2771,279-0.16%4,400173億6242万-2.22%6.781.23
08/071,2841,2881,2771,281-0.23%3,400173億8957万-2.29%6.791.23
08/061,2851,2871,2761,284-0.39%4,200174億3030万-2.28%6.81.23
08/051,2891,2891,2851,2890%2,900174億9817万-2.05%6.831.24
08/041,2981,2991,2861,289-0.46%5,000174億9817万-2.2%6.831.24