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
12/302,5932,6082,5532,592-0.31%416,3002771億242万-2.11%67.7413.15
12/292,5482,6132,5332,600+1.6%458,2002779億5768万-1.96%67.9513.19
12/282,6302,6372,5322,559-2.92%482,3002735億7450万-3.43%66.8812.98
12/252,6302,6672,6092,636+0.23%462,0002818億632万-0.45%68.8913.37
12/242,7642,7712,6252,630-3.45%776,8002811億6488万-0.53%68.7313.34
12/222,7522,7932,7142,724+1.34%613,7002912億1412万+3.34%71.1913.82
12/212,7102,8082,6352,688-0.3%1,072,7002872億9128万+2.52%70.2313.63
12/182,6862,7492,6722,696-0.41%794,9002881億4632万+3.33%70.4413.67
12/172,6192,7122,5872,707+5.7%911,8002893億2199万+4.28%70.7313.73
12/162,6082,6192,5362,561-0.31%439,7002737億1763万-0.77%66.9112.99
12/152,5902,6762,5512,569+0.39%883,8002745億7266万0%67.1213.03
12/142,5112,5642,4992,559-0.08%642,4002735億387万+0.12%66.8612.98
12/112,6052,6472,5502,561-2.81%804,0002737億1763万+0.51%66.9112.99
12/102,7212,7582,6272,635-4.36%768,4002816億2669万+3.82%68.8413.36
12/092,6872,7682,6862,755+2.88%1,366,4002944億5219万+9.15%71.9813.97
12/082,6942,7072,6452,678+0.11%539,2002862億2249万+6.95%69.9713.58
12/072,6892,6942,6612,675+0.53%318,4002859億186万+7.43%69.8913.56
12/042,5862,6782,5722,661+0.38%645,4002844億555万+7.47%69.5213.49
12/032,6552,6782,6122,651-0.86%587,3002833億3675万+7.59%69.2613.44
12/022,7002,7072,6552,674-1.69%661,0002857億9498万+9.1%69.8613.56
12/012,6802,7282,6772,720+2.29%880,1002907億1142万+11.43%71.0613.79
11/302,6692,7182,6302,659-0.26%591,7002841億9179万+9.65%69.4713.48
11/272,6852,6962,6392,666+0.15%452,8002849億3994万+10.48%69.6513.52
11/262,6602,6962,6422,662-0.63%607,8002845億1243万+10.92%69.5513.5
11/252,6982,7302,6272,679-0.41%683,2002863億2937万+12.19%69.9913.58
11/242,5852,7022,5842,690+4.87%1,308,7002875億504万+13.12%70.2813.64
11/202,5162,5652,4992,565+2.35%684,4002741億4514万+8.32%67.0213.01
11/192,5452,5542,4812,506-0.48%698,7002678億3927万+5.96%65.4712.71
11/182,4702,5502,4672,518+2.94%1,318,6002691億2182万+6.56%65.7912.77
11/172,3882,4562,3652,446+3.73%1,036,0002614億2652万+3.64%63.9112.4
11/162,3082,3742,3022,358-0.67%606,9002520億2115万+0.04%61.6111.96
11/132,3432,3812,3202,374-0.29%543,3002537億3122万+0.64%62.0212.04
11/122,3292,3932,3242,381+2.28%749,0002544億7937万+0.72%62.2112.07
11/112,2652,3342,2512,328+3.65%749,8002488億1477万-1.9%60.8211.8
11/102,2372,2682,2232,2460%694,9002400億5068万-5.75%58.6811.39
11/092,3382,3602,2202,246-4.87%1,851,9002400億5068万-6.3%58.6811.39
11/062,3242,3732,3142,361+1.72%598,1002523億4179万-2.07%61.6911.97
11/052,3242,3562,3032,321+1.75%805,4002480億6662万-3.97%60.6411.77
11/042,3052,3272,2722,281+0.93%801,2002437億9145万-5.82%59.611.57
11/022,3002,3002,2572,260-2.59%694,8002415億4699万-7.07%59.0511.46
10/302,3252,3402,2862,320-0.3%576,9002479億5974万-4.96%60.6111.76
10/292,3742,3752,3172,327-1.31%359,1002487億789万-4.79%60.811.8
10/282,3302,3862,3282,358+1.25%441,8002520億2115万-3.6%61.6111.96
10/272,4022,4122,3082,329-3.44%780,1002489億2165万-4.78%60.8511.81
10/262,3582,4242,3472,412+3.3%742,9002577億9263万-1.27%63.0212.23
10/232,3952,3972,3282,335-0.38%591,6002495億6293万-4.26%61.0111.84
10/222,3402,3492,3082,344-0.59%702,4002505億2484万-3.9%61.2411.89
10/212,3502,3742,3212,3580%592,7002519億89万-3.36%61.5811.95
10/202,4382,4472,3422,358-2.56%667,3002519億89万-3.12%61.5811.95
10/192,4242,4742,4152,420-1.02%539,4002585億2424万-0.29%63.212.26
10/162,5052,5402,4442,445-2%563,5002611億9494万+1.33%63.8512.39
10/152,4332,4952,4052,495+1.96%453,8002665億3635万+3.83%65.1612.64
10/142,4292,4792,4112,447+0.33%561,5002614億860万+2.3%63.912.4
10/132,3802,4602,3622,439+2.05%554,1002605億5397万+2.05%63.6912.36
10/092,4492,4492,3532,390-0.91%629,1002553億1939万+0.13%62.4112.11
10/082,5002,5122,4042,412-3.48%782,6002576億6961万+1.05%62.9912.22
10/072,5942,5952,4712,499-3.66%658,3002669億6367万+4.52%65.2612.66
10/062,6102,6202,5782,594+0.78%444,9002771億1235万+8.49%67.7413.15
10/052,6002,6132,5232,574-0.62%591,3002749億7578万+7.83%67.2213.04
10/022,6002,6352,5622,590-0.19%536,5002766億8503万+8.69%67.6413.13
10/012,5362,6512,5292,595+3.26%1,077,1002772億1917万+9.36%67.7713.15
09/302,4802,5322,4472,513+2.36%645,7002685億8742万+6.35%65.6612.74
09/292,4822,4952,4172,455-3%816,6002623億8843万+3.76%64.1412.45
09/282,5002,5432,4622,531+2.02%661,0002705億1125万+6.48%66.1312.83
09/252,4502,5322,4442,481+3.59%806,2002651億6729万+3.98%64.8212.58
09/242,3302,4242,3232,395+1.1%509,1002559億7568万-0.21%62.5712.14
09/182,3302,4192,3002,369-0.17%702,0002530億1346万-2.07%61.8512
09/172,2802,3782,2372,373+5.84%682,1002534億4067万-2.43%61.9512.02
09/162,3402,3472,2132,242-2.94%561,5002394億4963万-8.11%58.5311.36
09/152,3622,3952,3102,310-1.37%577,7002467億1215万-5.83%60.3111.7
09/142,3742,4612,3322,342-1.35%946,4002501億2981万-4.99%61.1411.87
09/112,2372,4072,2312,374+7.52%1,308,9002535億4747万-4.2%61.9812.03
09/102,1222,2252,0972,208+0.64%1,025,1002358億1837万-10.97%57.6511.19
09/092,2232,2332,1222,194+6.09%926,7002343億2314万-11.92%57.2811.12
09/082,1762,1952,0472,068-5.01%1,064,6002208億6612万-17.45%53.9910.48
09/072,2042,2292,1422,177-2.73%1,100,2002325億751万-13.85%56.8411.03
09/042,3332,3582,1852,238-5.89%1,364,6002390億2242万-12.06%58.4311.34
09/032,4012,4322,3572,378+0.38%615,8002539億7468万-7.04%62.0812.05
09/022,2972,4422,2812,369-0.96%1,094,5002530億1346万-7.57%61.8512
09/012,5002,5142,3832,392-4.97%928,6002554億6990万-6.85%62.4512.12
08/312,5062,5272,4542,517+0.44%743,7002688億2013万-2.21%65.7112.75
08/282,5702,5742,4652,506+0.64%1,208,6002676億4531万-2.76%65.4312.7
08/272,5982,6082,4802,490+0.81%1,380,9002659億3648万-3.56%65.0112.62
08/262,4182,4702,3502,470+5.2%1,368,9002638億44万-4.63%64.4912.51
08/252,2362,5692,2012,348+0.73%1,898,5002507億7062万-9.55%61.311.9
08/242,4562,5492,3212,331-10.38%1,957,6002489億5499万-10.62%60.8611.81
08/212,5752,6612,5612,601-4.16%1,266,4002777億9148万-0.76%67.9113.18
08/202,7122,8072,7022,714-1.45%774,4002898億6008万+3.59%70.8613.75
08/192,8002,8202,7302,754-2.79%647,5002941億3215万+5.48%71.913.95
08/182,8752,8752,7912,833-1.46%936,7003025億6949万+9.05%73.9614.35
08/172,7102,8802,7082,875+6.68%1,800,0003070億5517万+11.35%75.0614.57
08/142,6202,7062,6172,695+4.74%1,433,9002878億3085万+5.15%70.3613.65
08/132,5422,6002,5142,573-0.04%798,8002748億103万+0.82%67.1813.04
08/122,5902,6482,5502,574-1.53%674,7002749億783万+1.18%67.213.04
08/112,7012,7082,5802,614-1.73%1,280,3002791億7990万+2.91%68.2513.24
08/102,5302,6982,5092,660+9.96%2,312,1002840億9278万+5.22%69.4513.48
08/072,4102,4402,3462,419-2.54%1,392,3002583億5355万-3.86%63.1512.26
08/062,5502,5512,4802,482-2.9%788,2002650億8206万-1.12%64.812.58
08/052,6162,6202,5322,556-1.69%792,0002729億8540万+2.04%66.7312.95
08/042,6312,6432,5772,600-1.52%695,8002776億8468万+4.38%67.8813.17