株価チャート

2015/08/03～2015/12/29

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
12/292,0712,1082,0592,108+1.69%26,800680億2035万+1.25%11.611.18
12/282,0432,0792,0432,073+1.47%22,300668億9098万-0.43%11.411.16
12/252,0512,0642,0362,043-0.39%45,800659億2295万-1.92%11.251.14
12/242,0802,0812,0512,051-1.25%36,000661億8109万-1.63%11.291.15
12/222,0762,1032,0762,077+0.19%31,000670億2005万-0.53%11.441.16
12/212,0942,1022,0542,073-1.47%58,000668億9098万-0.86%11.411.16
12/182,1432,1542,1042,104-1.68%126,100678億9128万+0.43%11.581.18
12/172,1042,1462,0832,140+2.2%107,400690億5292万+1.9%11.781.2
12/162,0622,0942,0622,094+1.95%65,100675億6860万-0.33%11.531.17
12/152,0792,0862,0522,054-1.2%76,600662億7789万-2.28%11.311.15
12/142,0352,0802,0242,079+1.17%70,800670億8459万-1.19%11.451.16
12/112,0342,0642,0342,055+0.1%69,100663億1016万-2.33%11.311.15
12/102,0532,0652,0412,053-0.77%57,200662億4563万-2.42%11.31.15
12/092,0692,0812,0552,069+0.34%69,200667億6191万-1.66%11.391.16
12/082,0642,0852,0552,0620%37,200665億3604万-2%11.351.15
12/072,0862,1002,0612,062-0.91%68,600665億3604万-2.09%11.351.15
12/042,0932,0932,0752,081-1.37%56,000671億4912万-1.28%11.461.17
12/032,1212,1262,0962,110-0.24%42,900680億8489万+0.09%11.621.18
12/022,0972,1172,0912,115+1.15%35,000682億4622万+0.33%11.641.18
12/012,1032,1162,0872,091-0.33%36,900674億7180万-0.81%11.511.17
11/302,0982,1012,0822,098+0.29%36,000676億9767万-0.57%11.551.18
11/272,0962,1012,0822,092-0.05%30,600675億407万-0.95%11.521.17
11/262,1142,1212,0852,093-0.48%43,900675億3634万-0.95%11.521.17
11/252,0902,1042,0702,103+1.4%53,100678億5901万-0.61%11.581.18
11/242,0802,1092,0582,074-0.91%125,100669億2325万-2.03%11.421.16
11/202,1102,1412,0802,093-0.76%102,000675億3634万-1.23%11.521.17
11/192,0942,1412,0802,109+0.81%75,000680億5262万-0.61%11.611.18
11/182,1502,1542,0872,092-1.69%106,500675億407万-1.51%11.521.17
11/172,1762,1842,1272,128-0.7%63,900686億6571万-0.28%11.721.19
11/162,1682,1812,1402,143-2.28%88,400691億4972万+0.09%11.81.2
11/132,2082,2362,1902,193-0.77%95,800707億6311万+2.09%12.071.23
11/122,1602,2142,1602,210+1.52%127,100713億1166万+2.6%12.171.24
11/112,1192,1812,1132,177+2.69%132,500702億4682万+0.69%11.991.22
11/102,0902,1202,0842,120+1.1%60,900684億756万-2.26%11.671.19
11/092,1232,1232,0882,097+0.24%62,500676億6541万-3.72%11.551.17
11/062,0532,1082,0512,092+1.9%73,900675億407万-4.34%11.521.17
11/052,0592,0772,0402,053+0.15%110,500662億4563万-6.64%11.31.15
11/042,0882,0912,0502,050-0.63%72,000661億4882万-7.28%11.291.15
11/022,1012,1012,0572,063-2.09%75,800665億6830万-7.28%11.361.16
10/302,1002,1252,0902,107+0.14%57,500679億8808万-5.85%11.61.18
10/292,1002,1232,0822,104+0.67%108,100678億9128万-6.36%11.581.18
10/282,1042,1212,0832,090-1.32%119,000674億3953万-7.32%11.511.17
10/272,1032,1242,1032,118+0.33%63,600683億4303万-6.49%11.661.19
10/262,1552,1592,1052,111-1.72%102,400681億1715万-7.13%11.621.18
10/232,1582,1862,1392,148+0.66%68,000693億1106万-5.91%11.831.2
10/222,1262,1462,1152,134+0.38%46,500688億5931万-6.73%11.751.2
10/212,1612,1612,1002,126-1.62%113,100686億117万-7.32%11.711.19
10/202,1572,1702,1452,161+1.17%62,200697億3054万-6.13%11.91.21
10/192,1202,1552,1052,136+0.95%102,100689億2385万-7.49%11.761.2
10/162,1812,1812,1072,116-2.98%152,500682億7849万-8.64%11.651.19
10/152,1092,1812,1092,181+1.96%159,600703億7589万-6.19%12.011.22
10/142,2412,2482,1032,139-8.63%515,500690億2065万-8.28%11.781.2
10/132,3192,3642,2932,341+0.91%87,300755億3873万-0.04%12.891.31
10/092,3302,3312,2722,320+0.52%75,600748億6111万-1.11%12.771.3
10/082,3402,3502,3012,308-1.28%68,700744億7390万-1.79%12.711.29
10/072,4302,4472,3212,338-3.19%108,500754億4193万-0.89%12.871.31
10/062,4032,4372,3902,415+2.42%81,700779億2654万+2.07%13.31.35
10/052,3892,4152,3512,358+1.03%100,300760億8728万-0.51%12.981.32
10/022,3302,3492,3032,334+0.17%62,600753億1286万-1.77%12.851.31
10/012,4092,4092,3272,330-2.92%83,700751億8378万-2.06%12.831.3
09/302,3982,4092,3672,400+2.3%68,800774億4253万+0.67%13.211.34
09/292,3732,3732,3322,346-2.13%42,600757億7万-1.84%12.921.31
09/282,4002,4192,3602,397-0.13%64,600773億4572万-0.13%13.21.34
09/252,3192,4002,3192,400+3.49%54,400774億4253万-0.37%13.211.34
09/242,2842,3422,2842,319+0.22%50,000748億2884万-4.09%12.771.3
09/182,3112,3372,2862,314-0.9%48,700746億6750万-4.89%12.741.3
09/172,3102,3442,2862,335+1.13%40,100753億4512万-4.62%12.861.31
09/162,3632,3632,2872,309-2.12%34,200745億616万-6.18%12.711.29
09/152,3032,3942,3032,359+3.28%76,700761億1955万-4.69%12.991.32
09/142,2912,3262,2842,284-0.22%49,500736億9947万-8.24%12.581.28
09/112,2962,3352,2852,289-1.42%122,100738億6081万-8.59%12.61.28
09/102,3422,3422,2772,322-1.07%41,300749億2564万-7.75%12.781.3
09/092,3552,3692,3092,347+2.44%56,000757億3234万-7.16%12.921.31
09/082,3642,3842,2742,291-2.92%54,200739億2534万-9.87%12.611.28
09/072,3342,3732,3262,360+0.68%58,000761億5182万-7.63%12.991.32
09/042,3982,3982,3342,344-1.97%75,200756億3553万-8.51%12.911.31
09/032,4392,4712,3842,391-1.69%73,900771億5212万-6.93%13.161.34
09/022,4332,4892,4242,432-0.33%51,400784億7509万-5.48%13.391.36
09/012,5042,5042,4352,440-2.98%61,600787億3323万-5.32%13.431.37
08/312,5172,5202,4682,515-0.36%39,200811億5331万-2.44%13.851.41
08/282,5502,5502,4972,524+0.28%72,100814億4372万-1.94%13.91.41
08/272,5302,5462,4732,517+0.28%129,100812億1785万-2.1%13.861.41
08/262,5002,5242,4352,510+4.5%110,700809億9197万-2.33%13.821.41
08/252,4402,5162,4002,402-2.48%116,700775億706万-6.5%13.221.35
08/242,5002,5332,4592,463-2.88%86,000794億7539万-4.31%13.561.38
08/212,5632,5632,5272,536-2.5%93,200818億3094万-1.55%13.961.42
08/202,6072,6432,5892,601-0.73%77,700839億2834万+0.97%14.321.46
08/192,6252,6472,6182,620-0.64%119,100845億4142万+1.83%14.421.47
08/182,6702,6802,6242,637-1.71%94,700850億8998万+2.73%14.521.48
08/172,7092,7102,6672,683-0.33%75,000865億7429万+4.64%14.771.5
08/142,6872,7192,6702,692+0.98%82,300868億6470万+5.36%14.821.51
08/132,6652,6972,6262,666+0.3%68,800860億2574万+4.75%14.681.49
08/122,6502,6842,6402,658-1.7%88,600857億6760万+4.77%14.631.49
08/112,7002,7172,6812,704+1.73%186,600872億5191万+6.84%14.891.51
08/102,5912,6762,5912,658+2.03%110,600857億6760万+5.43%14.631.49
08/072,6052,6142,5752,605-0.31%47,400840億5741万+3.58%14.341.46
08/062,6962,7062,6122,613-3.08%152,400843億1555万+3.98%14.391.46
08/052,6152,6982,6152,696+3.26%197,500869億9377万+7.45%14.841.51
08/042,5502,6302,5442,611+2.63%171,100842億5101万+4.44%14.381.46
08/032,5102,5502,5102,544+1.39%124,200820億8908万+2.13%14.011.42