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
12/301,7501,7501,7101,730+0.23%9,500524億8138万+1.65%12.020.7
12/291,7001,7401,6911,726+1.05%13,100523億6004万+1.53%11.990.69
12/281,6751,7271,6561,708+1.3%27,700518億1399万+0.53%11.870.69
12/251,7071,7071,6761,686-1.29%10,000511億4659万-0.82%11.720.68
12/241,7111,7181,6981,708-0.12%7,900518億1399万+0.41%11.870.69
12/221,7031,7161,7001,710-0.12%8,800518億7466万+0.41%11.880.69
12/211,6901,7191,6811,712-0.41%18,600519億3533万+0.53%11.90.69
12/181,7331,7331,6961,719+0.12%17,500521億4768万+1%11.950.69
12/171,7201,7301,6811,717+1.06%21,800520億8701万+0.88%11.930.69
12/161,6301,6991,6301,699+2.85%31,300515億4096万0%11.810.68
12/151,6541,6711,6421,652-0.84%9,900501億1517万-2.59%11.480.67
12/141,6361,6681,5561,666-0.3%18,200505億3987万-1.65%11.580.67
12/111,6611,7411,6511,671+1.21%33,000506億9155万-1.07%11.610.67
12/101,6561,6801,6401,651-1.49%15,200500億8483万-1.96%11.470.66
12/091,6791,7141,6691,676-1.64%14,400508億4323万-0.18%11.650.67
12/081,6821,7101,6101,704+0.24%27,100516億9264万+1.85%11.840.69
12/071,7131,7201,6911,700-0.76%13,300515億7130万+1.98%11.810.68
12/041,6911,7251,6881,713-0.29%17,700519億6567万+3.07%11.90.69
12/031,7031,7341,7031,718-0.46%9,800521億1735万+3.74%11.940.69
12/021,7291,7291,7071,726+0.35%14,200523億6004万+4.61%11.990.69
12/011,7011,7201,6951,720+1.06%33,300521億7802万+4.69%11.950.69
11/301,6981,7161,6801,702-0.76%35,600516億3197万+4.1%11.830.69
11/271,6981,7241,6981,715+0.29%15,700520億2634万+5.41%11.920.69
11/261,7051,7141,6791,710+0.65%21,000518億7466万+5.62%11.880.69
11/251,7001,7091,6951,699-0.06%20,500515億4096万+5.46%11.810.68
11/241,6861,7131,6581,700-0.06%13,700515億7130万+5.92%11.810.68
11/201,7101,7141,6891,701-0.82%8,100516億163万+6.45%11.820.68
11/191,7211,7291,6801,715-0.35%16,600520億2634万+7.59%11.920.69
11/181,7501,7501,7021,721-1.54%11,800522億836万+8.51%11.960.69
11/171,7441,7501,6851,748+1.57%31,000530億2743万+10.7%12.150.7
11/161,6941,7281,6921,721+1.53%18,300522億836万+9.62%11.960.69
11/131,6891,7001,6721,695-0.29%8,800514億1962万+8.58%11.780.68
11/121,6591,7351,6291,700+3.47%32,600515億7130万+9.54%11.810.68
11/111,6201,6901,6201,643+1.36%23,400498億4214万+6.48%11.420.66
11/101,5801,6401,5801,621+0.06%17,500491億7475万+5.53%11.260.65
11/091,5611,6211,5501,620+5.33%21,600491億4441万+5.88%11.260.65
11/061,5371,5451,5241,538+0.07%17,400466億5686万+0.98%10.690.62
11/051,5401,5461,5161,537+0.33%33,700466億2652万+1.12%10.680.62
11/041,5481,5651,5321,532+0.07%21,300464億7484万+1.19%10.650.62
11/021,5321,5491,5171,531-1.42%11,000464億4450万+1.46%10.640.62
10/301,5511,5851,5441,553-1.65%24,300471億1190万+3.26%10.790.63
10/291,5731,5841,5221,579+1.28%16,700479億64万+5.41%10.970.64
10/281,5461,5591,5421,559-0.13%7,800472億9391万+4.42%10.830.63
10/271,5501,5741,5401,561+0.52%22,000473億5459万+4.84%10.850.63
10/261,5271,5681,5271,553+2.44%9,600471億1190万+4.58%10.790.63
10/231,5281,5381,4961,516+0.86%20,500459億8946万+2.29%10.530.61
10/221,5001,5291,4881,503-0.33%12,200455億9509万+1.49%10.440.61
10/211,5011,5121,4961,508-1.24%32,900457億4677万+1.82%10.480.61
10/201,5411,5411,5061,527-1.67%5,100463億2316万+3.11%10.610.61
10/191,5251,5591,5111,553+1.84%9,600471億1190万+5%10.790.63
10/161,5971,5971,5241,525-3.72%18,800462億6249万+3.32%10.60.61
10/151,5281,5931,4981,584+3.66%17,500480億5232万+7.39%11.010.64
10/141,5451,5451,5051,528-1.23%14,500463億5350万+3.8%10.620.62
10/131,5091,5501,5091,547+1.64%17,100469億2988万+5.1%10.750.62
10/091,5241,5391,5101,522+1.47%21,500461億7148万+3.4%10.580.61
10/081,4691,5721,4691,500+2.6%28,500455億409万+1.63%10.420.6
10/071,4711,5081,4601,4620%25,900443億5132万-1.42%10.160.59
10/061,4991,5071,4621,462-0.81%18,900443億5132万-1.88%10.160.59
10/051,4701,4931,4681,474-0.27%8,800447億1535万-1.4%10.240.59
10/021,4371,4781,4351,478+2.21%11,600448億3669万-1.47%10.270.6
10/011,4651,4791,4431,446-0.34%11,100438億6594万-3.73%10.050.58
09/301,4151,4781,4151,451+3.87%15,900440億1762万-3.72%10.080.58
09/291,3891,4061,3851,397-1.48%16,500423億7947万-7.79%9.710.56
09/281,4011,4241,3871,418+0.85%25,800430億1653万-7.2%9.850.57
09/251,4001,4181,3781,406+0.5%48,200426億5250万-8.64%9.770.57
09/241,4081,4201,3871,399-2.58%18,500424億4014万-9.74%9.720.56
09/181,4511,4571,4201,436-2.84%18,900435億6258万-8.01%9.980.58
09/171,4531,4851,4371,478+1.44%19,500448億3669万-5.86%10.270.6
09/161,4841,4841,4371,457-0.88%13,700441億9964万-7.61%10.120.59
09/151,4951,5041,4671,470-1.8%15,300445億9400万-7.26%10.220.59
09/141,5021,5051,4671,497-0.33%19,600454億1308万-6.03%10.40.6
09/111,4701,5281,4701,502+0.33%33,400455億6476万-6.24%10.440.6
09/101,4721,5051,4621,497+0.07%8,800454億1308万-7.02%10.40.6
09/091,5001,5081,4791,496+2.54%29,700453億8274万-7.6%10.40.6
09/081,5001,5001,4581,459-2.73%9,200442億6031万-10.49%10.140.59
09/071,4911,5071,4881,500-0.53%6,700455億409万-8.59%10.420.6
09/041,5581,5581,4941,508-2.39%16,100457億4677万-8.66%10.480.61
09/031,5591,5751,5411,545-0.39%19,600468億6921万-7.04%10.740.62
09/021,5631,5711,5281,551-3%33,600470億5123万-7.07%10.780.62
09/011,6961,6961,5991,599-5.66%19,800485億736万-4.65%11.110.64
08/311,6091,6951,6091,695+3.42%17,900514億1962万+0.83%11.780.68
08/281,6171,6621,6081,639+4.59%20,900497億2080万-2.56%11.390.66
08/271,6291,6291,5631,567-2.06%19,700475億3660万-7.17%10.890.63
08/261,5381,6131,5381,600+3.96%60,300485億3769万-5.77%11.120.64
08/251,4561,5981,4431,539-1.72%53,400466億8719万-9.84%10.690.62
08/241,6001,6111,5221,566-5.61%69,200475億627万-8.95%10.880.63
08/211,6891,6891,6501,659-3.1%22,400503億2752万-4.1%11.530.67
08/201,6901,7511,6901,712+1.3%48,000519億3533万-1.44%11.90.69
08/191,6871,7101,6751,690+0.18%19,300512億6794万-2.87%11.740.68
08/181,6831,6921,6741,687+0.24%5,800511億7693万-3.27%11.720.68
08/171,6581,6841,6441,683+1.94%12,200510億5559万-3.66%11.70.68
08/141,6471,6571,6301,651+0.24%12,400500億8483万-5.55%11.470.66
08/131,6321,7101,6221,647-1.5%36,000499億6349万-5.89%11.450.66
08/121,6611,7291,6221,672+0.48%28,400507億2189万-4.57%11.620.67
08/111,7401,7611,6611,664-3.31%31,000504億7920万-5.24%11.560.67
08/101,6671,7271,6671,721+1.65%15,500522億836万-2.27%11.960.69
08/071,7021,7361,6681,693-2.36%28,000513億5895万-4.02%11.770.68
08/061,7401,7811,6961,734-1.48%22,300526億272万-2.09%12.050.7
08/051,7241,8261,7241,760+1.62%20,000533億9146万-0.85%12.230.71
08/041,7681,7711,7161,732-1.93%18,600525億4205万-2.81%12.040.7